Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,26+0,84 (+3,30%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez de 202026,1126,4525,1726,3026,3033.112.000
03 de dez de 202023,6025,8023,5525,4225,4244.080.500
02 de dez de 202022,4023,5021,8223,4023,4020.709.000
01 de dez de 202023,5523,6722,8222,9422,9420.436.800
30 de nov de 202024,0624,2022,3222,8722,8725.635.800
27 de nov de 202023,4724,3223,4523,6823,6817.081.000
25 de nov de 202022,8323,3522,0023,2023,2030.769.200
24 de nov de 202022,0522,6421,8022,5522,5538.926.200
23 de nov de 202020,6221,0320,0720,8920,8930.434.400
20 de nov de 202021,1121,2719,9419,9919,9930.384.700
19 de nov de 202020,5821,2920,4921,0221,0236.017.800
18 de nov de 202020,6721,3820,4120,4620,4671.591.700
17 de nov de 202021,1022,6220,7722,0622,0632.189.600
16 de nov de 202021,9322,0221,0321,3121,3140.909.500
13 de nov de 202019,2820,2719,1620,0620,0622.894.200
12 de nov de 202018,7919,8718,6118,8518,8526.427.400
11 de nov de 202020,5320,8419,3519,5219,5226.873.800
10 de nov de 202020,8021,1319,3820,1220,1237.843.700
09 de nov de 202021,0223,0520,3621,5121,5175.069.900
06 de nov de 202017,0717,3016,6516,9716,9714.037.000
05 de nov de 202016,4017,3116,4017,2517,2517.527.400
04 de nov de 202016,5016,7316,1216,1616,1613.519.800
03 de nov de 202016,2016,7316,1216,5516,5515.148.300
02 de nov de 202016,0616,2215,2916,1716,1725.069.900
30 de out de 202015,4917,0715,3016,6316,6341.916.000
29 de out de 202015,0515,8514,7715,7715,7719.523.900
28 de out de 202015,8416,0315,0015,0315,0326.446.200
27 de out de 202016,8517,0716,5116,5316,5312.990.900
26 de out de 202017,7417,7416,3516,8016,8027.651.100
23 de out de 202017,7218,4117,4518,3518,3521.988.100
22 de out de 202017,1017,7517,0217,7117,7116.692.200
21 de out de 202017,0017,1416,7316,9916,9911.362.300
20 de out de 202016,6617,1616,4717,0817,0815.685.600
19 de out de 202016,3216,7616,1816,4516,4512.919.300
16 de out de 202016,2816,4415,9016,2016,2013.688.700
15 de out de 202016,1816,2415,6516,1016,1019.229.800
14 de out de 202016,6817,1616,3616,4816,4819.245.900
13 de out de 202017,3017,3716,4216,5916,5928.061.700
12 de out de 202018,5218,6218,0718,0818,0815.878.600
09 de out de 202018,3018,9117,9818,7318,7324.449.200
08 de out de 202018,3218,4417,7018,2018,2017.459.900
07 de out de 202017,7518,1617,4618,0118,0116.898.500
06 de out de 202017,2218,2417,0917,2317,2331.714.300
05 de out de 202017,0617,3616,6916,9916,9915.330.900
02 de out de 202016,2817,4316,1517,2717,2722.461.000
01 de out de 202017,4017,4116,7417,3417,3422.208.800
30 de set de 202017,0918,2316,9417,1117,1138.268.600
29 de set de 202016,6016,8516,2816,5616,5614.090.800
28 de set de 202016,9216,9516,0116,6816,6828.960.900
25 de set de 202015,8216,6415,5716,6316,6348.616.000
24 de set de 202014,9515,0014,1514,6314,6323.348.900
23 de set de 202015,5016,1715,1315,1715,1721.249.100
22 de set de 202015,0515,5914,9215,3315,3321.506.800
21 de set de 202015,4615,7214,7314,9914,9932.507.000
18 de set de 202017,0117,3015,9516,2516,2534.292.600
17 de set de 202016,9817,5616,7117,2617,2621.691.000
16 de set de 202017,1117,8616,7217,5017,5026.509.600
15 de set de 202017,7717,8416,7816,9716,9730.618.100
14 de set de 202017,8217,9717,4217,7917,7918.679.800
11 de set de 202018,1218,1217,1817,5117,5121.562.200
10 de set de 202018,0519,1617,9217,9317,9332.735.800
09 de set de 202018,3018,4817,4817,9317,9323.650.100
08 de set de 202018,0218,8517,9918,5318,5330.798.300
04 de set de 202018,2718,6117,4918,4218,4245.101.900
03 de set de 202017,6619,2017,3017,6317,6357.080.500
02 de set de 202016,9317,0916,3816,9916,9919.333.600
01 de set de 202016,7517,2716,4416,9416,9420.370.000
31 de ago de 202017,6717,8417,0717,1117,1128.361.300
28 de ago de 202017,1617,7816,8617,6917,6943.108.900
27 de ago de 202016,2217,3016,1416,6516,6545.413.800
26 de ago de 202016,5716,6415,4515,7215,7235.788.000
25 de ago de 202016,8417,1016,1916,7516,7526.657.600
24 de ago de 202015,9417,2115,4116,7416,7448.402.000
21 de ago de 202015,5015,8715,4515,5615,5615.940.000
20 de ago de 202015,4115,7015,0915,5815,5817.282.200
19 de ago de 202015,2116,3715,0615,6815,6830.456.700
18 de ago de 202015,3915,5415,0515,2015,2014.170.900
17 de ago de 202015,8515,8615,0415,3915,3920.503.000
14 de ago de 202015,1015,8914,9115,7515,7524.861.700
13 de ago de 202014,9515,9114,9315,3415,3424.496.700
12 de ago de 202016,1116,1914,7215,2315,2336.506.800
11 de ago de 202016,4716,5815,5515,6415,6454.538.400
10 de ago de 202013,9915,3813,9815,1315,1344.266.500
07 de ago de 202014,0914,1813,4713,9913,9931.020.000
06 de ago de 202013,3414,4213,2714,2414,2439.913.200
05 de ago de 202013,9714,2013,4313,7213,7234.008.500
04 de ago de 202013,0413,9113,0113,5613,5628.813.100
03 de ago de 202013,3113,3812,5613,0613,0640.525.300
31 de jul de 202013,9914,1013,4613,6413,6428.402.200
30 de jul de 202013,9714,3213,7814,1714,1724.503.400
29 de jul de 202014,2214,4913,8114,3414,3427.760.900
28 de jul de 202013,3414,5213,3214,2214,2243.793.700
27 de jul de 202014,2814,3013,2613,3813,3833.689.900
24 de jul de 202014,2214,6814,0714,3814,3825.494.200
23 de jul de 202014,5714,8613,9614,4114,4143.441.500
22 de jul de 202014,8515,1114,5814,6614,6628.875.400
21 de jul de 202015,1115,3114,6814,9814,9850.678.800
20 de jul de 202015,5115,9514,8214,8914,8950.349.000
17 de jul de 202015,3415,6815,0115,2715,2774.412.700
16 de jul de 202016,5817,1015,6015,6115,6176.351.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...