Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
25,48-0,02 (-0,08%)
No fechamento: 4:00PM EDT
25,40 -0,08 (-0,31%)
Pós-fechamento: 07:56PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de out. de 202125,2625,5524,9125,4825,489.843.500
21 de out. de 202125,5826,0125,2725,5025,5011.014.400
20 de out. de 202125,7125,8825,2825,6025,6012.295.900
19 de out. de 202126,1326,2125,5925,6225,6211.130.300
18 de out. de 202126,3526,4525,7326,1326,1311.669.100
15 de out. de 202127,0827,4126,4826,5326,537.488.200
14 de out. de 202126,7726,9226,4126,6026,607.817.900
13 de out. de 202127,0427,0926,3326,5326,539.526.200
12 de out. de 202126,3027,1826,1027,0427,0410.477.200
11 de out. de 202126,2226,8725,9526,2426,249.176.600
08 de out. de 202127,0327,2726,3326,3526,3510.576.600
07 de out. de 202127,9528,0526,9226,9826,9812.665.400
06 de out. de 202127,3627,7826,8927,5927,5912.936.600
05 de out. de 202127,6528,3127,3627,7627,7613.013.100
04 de out. de 202128,3428,5627,3927,4727,4713.561.500
01 de out. de 202127,7928,6227,7528,3128,3119.404.700
30 de set. de 202127,2427,2526,4426,7126,7111.684.800
29 de set. de 202128,1128,1927,2727,3427,3410.434.300
28 de set. de 202128,2428,8527,7527,9327,9313.782.200
27 de set. de 202128,5429,4528,2928,3428,3420.178.000
24 de set. de 202127,3328,2527,2028,1028,1021.474.300
23 de set. de 202126,5127,6526,4427,2927,2919.853.700
22 de set. de 202125,2326,3225,2226,0126,0114.617.800
21 de set. de 202125,3525,6924,7624,9924,9911.297.500
20 de set. de 202125,0125,2524,4725,1125,1114.599.600
17 de set. de 202125,1625,9225,1525,5925,5914.203.800
16 de set. de 202125,0125,3924,8225,0625,068.317.200
15 de set. de 202124,6825,1624,3425,0725,079.710.100
14 de set. de 202125,1425,4424,6224,7724,7710.077.000
13 de set. de 202124,8725,5124,1225,3025,3012.232.400
10 de set. de 202125,1325,2724,5324,5924,5910.618.600
09 de set. de 202124,3625,5624,1924,9424,9412.372.300
08 de set. de 202125,0025,3824,3124,4224,4210.943.900
07 de set. de 202124,3725,1824,0025,0425,0412.489.000
03 de set. de 202125,3625,6024,4324,6224,6213.974.400
02 de set. de 202125,2726,0124,5725,4825,4817.256.500
01 de set. de 202126,0026,1524,9825,1625,1612.071.800
31 de ago. de 202125,2325,9725,1325,8425,8410.786.200
30 de ago. de 202126,4026,4025,3025,3725,3710.494.900
27 de ago. de 202125,4626,3725,3526,1626,1612.147.500
26 de ago. de 202125,7826,2825,0725,3325,3312.302.300
25 de ago. de 202125,8526,3525,2726,0426,0413.268.200
24 de ago. de 202125,1325,9625,1225,7825,7813.530.200
23 de ago. de 202123,9524,7823,9524,6424,6414.360.600
20 de ago. de 202122,9523,6422,7923,6323,6312.662.300
19 de ago. de 202123,4523,6422,5923,0623,0615.720.000
18 de ago. de 202123,6524,4223,2923,9023,9012.372.200
17 de ago. de 202124,1024,2723,2823,7123,7113.096.600
16 de ago. de 202124,6124,8624,0224,6324,6311.663.300
13 de ago. de 202125,7325,7524,8525,0425,0413.479.700
12 de ago. de 202125,8526,0025,1525,8225,8211.772.900
11 de ago. de 202125,6526,3925,0826,2726,2715.774.600
10 de ago. de 202124,7826,0024,6525,8225,8215.646.900
09 de ago. de 202124,5924,8023,5924,6624,6614.873.200
06 de ago. de 202124,5624,9723,7524,8924,8916.945.900
05 de ago. de 202122,6624,2322,6224,1824,1816.943.900
04 de ago. de 202122,7523,3222,3422,6022,6016.008.200
03 de ago. de 202123,6623,7122,5123,1923,1917.723.400
02 de ago. de 202124,0624,9223,5123,5823,5815.418.300
30 de jul. de 202124,8325,2523,8724,0324,0316.379.200
29 de jul. de 202125,7626,0225,2925,3125,319.930.600
28 de jul. de 202125,9226,1424,8225,5225,5214.779.600
27 de jul. de 202125,8026,3825,1525,4525,4512.786.800
26 de jul. de 202124,6126,0924,5826,0226,0216.866.500
23 de jul. de 202125,7525,9224,7824,8724,8715.576.000
22 de jul. de 202125,6725,8124,9425,6425,6418.786.400
21 de jul. de 202124,0126,2024,0026,0826,0831.731.200
20 de jul. de 202122,0123,9421,8123,6823,6824.894.600
19 de jul. de 202121,7322,4721,2821,8721,8732.529.100
16 de jul. de 202124,9124,9123,0323,1423,1422.478.300
15 de jul. de 202124,9624,9823,4724,4524,4530.168.600
14 de jul. de 202126,2826,6725,1025,2025,2017.008.700
13 de jul. de 202126,8526,9726,0826,0926,0911.494.700
12 de jul. de 202127,0027,3426,6027,2827,288.815.800
09 de jul. de 202127,0627,5326,6127,4927,499.769.100
08 de jul. de 202126,1827,3325,8326,7426,7416.148.400
07 de jul. de 202127,8028,3126,8627,0527,0516.370.900
06 de jul. de 202128,9529,2527,7828,0628,0613.827.500
02 de jul. de 202129,5229,5728,8629,0029,008.009.600
01 de jul. de 202129,6830,0529,3029,5129,518.378.300
30 de jun. de 202128,9329,7028,6729,4129,4110.059.800
29 de jun. de 202129,2529,6128,8828,9128,9111.724.100
28 de jun. de 202130,7230,7529,0629,1429,1422.074.600
25 de jun. de 202130,6131,1930,5931,0331,0311.923.100
24 de jun. de 202131,1031,5630,5930,6130,6113.530.500
23 de jun. de 202130,8231,3830,7831,0031,008.163.100
22 de jun. de 202131,1831,2430,4830,8430,8410.295.900
21 de jun. de 202130,4631,4330,0631,3831,3812.363.300
18 de jun. de 202130,5330,8429,9030,3030,3015.379.100
17 de jun. de 202131,6532,1830,6530,9730,9714.231.000
16 de jun. de 202131,3631,7930,8831,6831,6818.763.700
15 de jun. de 202131,0431,5630,6930,8730,8710.572.900
14 de jun. de 202132,0632,2830,8831,0031,0015.090.100
11 de jun. de 202131,7032,4631,3632,2332,2312.041.900
10 de jun. de 202133,0633,1431,7932,4932,4915.420.700
09 de jun. de 202133,9133,9532,6532,6632,6614.845.800
08 de jun. de 202133,3533,9333,1033,7133,7115.367.300
07 de jun. de 202132,4033,4732,3433,1133,1116.275.500
04 de jun. de 202132,3732,6331,7032,1232,1212.025.900
03 de jun. de 202132,8332,8731,9432,1832,1813.825.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...