Mercado abrirá em 6 h 48 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,06-0,58 (-4,25%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de ago de 2020------
03 de ago de 202013,3113,3812,5613,0613,0640.476.000
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
15 de jul de 202016,3318,6816,2418,5018,5086.360.500
14 de jul de 202015,2215,5414,8515,3315,3329.311.400
13 de jul de 202016,3916,6315,5015,6015,6034.578.500
10 de jul de 202015,0716,4514,8716,4016,4043.942.500
09 de jul de 202016,1916,4615,0315,2015,2029.313.400
08 de jul de 202015,1516,1614,9115,9915,9932.430.000
07 de jul de 202015,8816,0215,2215,2715,2724.714.500
06 de jul de 202016,0616,4915,4116,1316,1336.917.000
02 de jul de 202017,0717,3615,8615,9715,9742.555.200
01 de jul de 202016,9318,1816,3016,4216,4256.033.300
30 de jun de 202016,2116,5815,5716,4316,4342.330.100
29 de jun de 202015,1916,6614,6116,5616,5651.431.800
26 de jun de 202016,2016,4014,8515,2815,2850.406.500
25 de jun de 202014,5516,1514,5016,0816,0856.764.000
24 de jun de 202017,2217,2515,3315,8015,8077.704.400
23 de jun de 202017,3018,1817,0418,0318,0351.733.600
22 de jun de 202017,5317,7416,6317,0917,0962.807.300
19 de jun de 202019,8920,0017,7218,2218,2278.742.400
18 de jun de 202018,5020,0818,4319,3119,3156.711.700
17 de jun de 202018,9720,0418,8619,2019,2068.169.700
16 de jun de 202022,4622,4720,1120,9620,9689.311.000
15 de jun de 202018,3620,5018,1719,9919,9981.509.700
12 de jun de 202019,5820,5818,6720,5020,50114.727.600
11 de jun de 202016,7619,0016,4517,2517,25119.113.500
10 de jun de 202022,7122,7119,4020,6520,65126.632.800
09 de jun de 202025,0525,5023,1524,1324,1385.767.900
08 de jun de 202025,2826,9124,0026,8626,86105.202.600
05 de jun de 202024,2124,2921,6022,4322,43109.690.000
04 de jun de 202018,1620,0017,3919,5919,5988.301.400
03 de jun de 202016,8018,4316,7017,9817,9878.460.800
02 de jun de 202017,9818,2916,9717,3917,3962.632.200
01 de jun de 202015,8817,3515,7117,2917,2962.400.000
29 de mai de 202015,2816,0615,0515,6615,6677.548.600
28 de mai de 202017,3817,4415,9316,0716,0778.503.000
27 de mai de 202017,7617,8415,8317,5917,59102.210.000
26 de mai de 202015,3616,1715,2516,0316,0376.937.900
22 de mai de 202014,7215,0013,7213,9013,9065.214.400
21 de mai de 202012,9614,3512,8114,0314,0377.421.100
20 de mai de 202012,7613,0112,0812,7812,7863.558.500
19 de mai de 202012,9213,1511,8812,4312,4365.613.300
18 de mai de 202011,8813,4711,7612,8812,88104.714.100
15 de mai de 202010,5211,3710,3210,9210,9245.461.300
14 de mai de 20209,9411,339,2410,7610,7668.694.300
13 de mai de 202011,0011,039,9010,3110,3155.477.600
12 de mai de 202011,8911,9611,0711,0911,0936.548.900
11 de mai de 202012,1612,2911,5311,7311,7342.542.100
08 de mai de 202012,8313,1312,0012,4312,4377.121.000
07 de mai de 202011,4012,5011,3912,0012,0082.249.000
06 de mai de 202011,7911,9410,8811,1211,12128.458.000
05 de mai de 202012,7513,2211,0311,1811,18155.971.800
04 de mai de 202012,5714,4812,2214,4414,4439.664.500
01 de mai de 202015,2515,7413,7013,8413,8443.335.600
30 de abr de 202016,2217,4815,1816,4016,4057.742.200
29 de abr de 202014,4416,4614,0816,4116,4162.157.700
28 de abr de 202012,3313,3811,9313,0913,0937.342.600
27 de abr de 202011,0411,8710,9111,4411,4428.614.000
24 de abr de 202011,3711,4810,6610,8610,8622.325.500
23 de abr de 202010,9511,6910,9211,4711,4723.018.700
22 de abr de 202011,3011,4710,6510,8710,8718.083.400
21 de abr de 202011,1011,5710,8111,0011,0022.928.600
20 de abr de 202011,9612,3011,4611,4911,4926.653.400
17 de abr de 202012,2012,5011,8012,3812,3825.069.500
16 de abr de 202011,9412,1411,1311,3511,3520.442.300
15 de abr de 202011,6012,2511,3912,0812,0820.560.300
14 de abr de 202012,4912,9811,6312,3512,3538.677.100
13 de abr de 202012,0512,0511,0011,3611,3634.352.100
09 de abr de 202012,7214,1812,2513,1113,1153.320.000
08 de abr de 202011,4611,9510,9111,7211,7228.293.100
07 de abr de 202012,2713,0010,3611,0111,0156.733.100
06 de abr de 20209,2010,188,8010,0110,0140.974.200
03 de abr de 20209,069,258,128,468,4624.203.800
02 de abr de 20209,169,908,088,408,4033.277.200
01 de abr de 202010,5010,599,459,559,5531.934.400
31 de mar de 202010,5412,4010,4110,9610,9635.119.800
30 de mar de 202011,1111,849,8210,6810,6832.858.300
27 de mar de 202014,3114,3112,0112,0212,0244.214.100
26 de mar de 202016,8020,2815,0015,7115,7151.130.200
25 de mar de 202017,1518,0014,3316,9616,9647.730.700
24 de mar de 202012,0015,7611,3013,7513,7546.798.300
23 de mar de 20208,9510,598,449,679,6727.174.100
20 de mar de 20209,0910,988,238,728,7227.443.900
19 de mar de 20208,038,857,258,238,2316.537.300
18 de mar de 20209,739,997,037,777,7724.363.500
17 de mar de 202011,5111,629,8310,0310,0325.250.500
16 de mar de 202010,4613,4110,1010,9410,9435.890.800
13 de mar de 202013,3313,609,8711,1011,1043.494.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...