Mercado abrirá em 4 h 28 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,39-0,16 (-1,18%)
No fechamento: 04:00PM EDT
13,55 +0,16 (+1,19%)
Pré-Abertura: 04:05AM EDT
Período:
27 de set. de 2021 - 27 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2022------
26 de set. de 202213,6714,2013,3613,3913,3919.569.500
23 de set. de 202213,9614,0013,1213,5513,5525.406.400
22 de set. de 202214,7215,0214,0914,3914,3924.725.800
21 de set. de 202215,1515,4714,4514,5814,5825.615.600
20 de set. de 202215,8015,8015,0315,1915,1923.801.800
19 de set. de 202215,1015,7115,0315,3315,3315.615.500
16 de set. de 202215,0015,4514,8815,3115,3120.577.200
15 de set. de 202215,0115,7914,9915,4915,4919.886.400
14 de set. de 202214,3815,1014,0515,0715,0717.385.600
13 de set. de 202214,0014,6613,8814,4014,4019.736.900
12 de set. de 202214,7415,1114,4114,8014,8018.206.200
09 de set. de 202214,3914,7614,3614,6014,6018.161.100
08 de set. de 202213,7214,3013,6114,2814,2820.776.500
07 de set. de 202213,3814,1113,3214,0414,0419.908.500
06 de set. de 202213,5013,7212,8513,3213,3219.942.700
02 de set. de 202213,3513,5212,8613,0513,0520.484.500
01 de set. de 202212,8513,0412,3813,0113,0117.349.300
31 de ago. de 202213,7313,7813,0113,0813,0814.315.100
30 de ago. de 202213,9114,2813,1513,4413,4419.183.000
29 de ago. de 202213,3113,8113,2013,5713,5717.518.500
26 de ago. de 202214,4714,7513,7013,7213,7216.235.400
25 de ago. de 202214,1614,7514,1514,4814,4821.491.900
24 de ago. de 202212,9314,0412,8813,9313,9323.286.300
23 de ago. de 202212,7513,0112,6712,8512,8511.959.200
22 de ago. de 202212,7512,8412,5012,5512,5513.644.800
19 de ago. de 202213,3613,5212,9113,1813,1814.597.800
18 de ago. de 202213,8213,8213,4913,8113,819.679.000
17 de ago. de 202214,1114,2013,5513,8013,8017.637.400
16 de ago. de 202214,1014,8013,8414,5614,5618.972.400
15 de ago. de 202213,9714,2813,8014,1614,1612.997.900
12 de ago. de 202213,9414,3013,7914,1614,1618.227.600
11 de ago. de 202214,1014,3013,6013,7613,7622.240.600
10 de ago. de 202212,6913,9012,6013,5613,5635.167.000
09 de ago. de 202212,4612,6811,8612,1012,1035.198.300
08 de ago. de 202213,4914,0813,4013,5313,5323.686.000
05 de ago. de 202212,7813,4812,6713,2113,2117.318.100
04 de ago. de 202213,0013,1612,7412,9812,9814.264.300
03 de ago. de 202212,6613,0812,5712,9912,9919.261.800
02 de ago. de 202211,7912,8211,6812,4712,4722.997.100
01 de ago. de 202211,9812,0411,5411,9811,9819.645.200
29 de jul. de 202212,0012,2311,6612,1512,1515.949.900
28 de jul. de 202211,7812,2111,3012,1112,1124.815.500
27 de jul. de 202211,6411,7711,3211,5011,5026.938.700
26 de jul. de 202211,6611,6711,1611,1811,1814.488.200
25 de jul. de 202211,9011,9711,4011,8211,8212.110.000
22 de jul. de 202212,7012,7011,8411,9711,9715.289.500
21 de jul. de 202212,4912,5212,1112,4812,4824.060.200
20 de jul. de 202212,8513,5112,7013,4613,4623.117.400
19 de jul. de 202212,7513,1312,5812,8512,8520.613.000
18 de jul. de 202212,1512,9612,1412,3912,3921.149.500
15 de jul. de 202211,3811,8511,1811,8011,8015.987.500
14 de jul. de 202211,3611,6111,1311,1811,1815.951.400
13 de jul. de 202211,1411,6110,9611,5211,5215.233.100
12 de jul. de 202211,0111,8010,9111,6011,6017.505.200
11 de jul. de 202211,3211,4310,8310,9610,9614.974.800
08 de jul. de 202211,7111,9111,2911,5311,5316.784.100
07 de jul. de 202211,5111,8711,5011,8111,8118.191.300
06 de jul. de 202212,3212,6711,2011,2711,2732.183.500
05 de jul. de 202211,0512,4810,4712,4612,4634.662.800
01 de jul. de 202211,0311,3810,9111,3311,3320.741.600
30 de jun. de 202211,3111,3110,5011,1211,1228.617.300
29 de jun. de 202212,2012,2111,3011,5711,5726.259.700
28 de jun. de 202213,0013,5812,7212,7612,7616.365.200
27 de jun. de 202213,2113,2112,4312,8712,8718.773.700
24 de jun. de 202211,6313,2711,4713,2213,2235.830.000
23 de jun. de 202211,4511,7010,9511,4611,4617.451.000
22 de jun. de 202211,3611,7911,2011,4711,4716.029.000
21 de jun. de 202211,4911,8011,2311,4711,4719.908.300
17 de jun. de 202210,4611,4510,3411,4311,4333.653.200
16 de jun. de 202211,2111,3010,3110,3810,3833.393.600
15 de jun. de 202211,2611,9411,1811,7311,7330.654.100
14 de jun. de 202211,8311,9910,9611,1211,1228.928.800
13 de jun. de 202212,4512,4711,4511,5511,5536.508.000
10 de jun. de 202213,5014,2213,0813,1613,1631.502.100
09 de jun. de 202215,1415,2013,7513,7613,7628.134.100
08 de jun. de 202215,5215,8415,0515,1515,1515.889.600
07 de jun. de 202215,4215,9515,2615,8915,8911.933.800
06 de jun. de 202215,8116,0115,4415,7515,7511.256.600
03 de jun. de 202215,6515,8915,3215,6315,6314.897.300
02 de jun. de 202215,2616,0915,1216,0816,0820.521.500
01 de jun. de 202216,1316,3114,9115,2915,2922.150.300
31 de mai. de 202216,0816,3415,8116,0116,0118.485.400
27 de mai. de 202215,4816,2115,4716,2016,2020.752.600
26 de mai. de 202214,0715,6814,0215,3915,3930.591.400
25 de mai. de 202213,1813,9213,0013,7313,7321.353.100
24 de mai. de 202215,1115,1413,1613,2913,2932.302.100
23 de mai. de 202215,2915,4914,6015,1015,1018.345.600
20 de mai. de 202216,2316,4714,7915,3015,3027.108.400
19 de mai. de 202215,7016,2415,5815,9515,9525.579.000
18 de mai. de 202216,5816,8815,5115,9015,9025.811.700
17 de mai. de 202216,5417,0816,2616,9716,9717.406.700
16 de mai. de 202216,2316,5916,0516,0916,0917.024.400
13 de mai. de 202215,0516,4115,0216,2216,2227.121.900
12 de mai. de 202215,0315,5814,3014,7714,7731.179.200
11 de mai. de 202216,1116,8915,3715,4215,4224.475.200
10 de mai. de 202217,3017,5315,7516,2116,2125.063.800
09 de mai. de 202217,8817,8915,9115,9515,9528.288.100
06 de mai. de 202218,8418,8917,8518,2718,2718.982.100
05 de mai. de 202219,9420,3218,6918,9618,9620.426.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...