Mercado fechará em 2 h 13 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,12-0,83 (-5,20%)
A partir de 01:47PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202216,2316,4714,7915,1215,1216.788.284
19 de mai. de 202215,7016,2415,5815,9515,9525.566.600
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 202215,0516,4115,0216,2216,2227.085.000
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 202218,8418,8917,8518,2718,2718.948.400
05 de mai. de 202219,9420,3218,6918,9618,9620.426.700
04 de mai. de 202220,0020,3919,1020,3720,3717.776.500
03 de mai. de 202219,9520,3019,4520,0320,0318.322.700
02 de mai. de 202220,0020,2319,1719,8619,8618.821.600
29 de abr. de 202220,6521,0519,9620,0320,0311.918.800
28 de abr. de 202220,2020,7719,7020,6220,6214.133.000
27 de abr. de 202219,6520,2819,4719,9119,9116.996.200
26 de abr. de 202221,0521,1319,7819,8219,8220.188.000
25 de abr. de 202220,8721,2720,4321,2421,2415.786.200
22 de abr. de 202221,8622,0121,0221,1321,1314.578.100
21 de abr. de 202222,9623,1121,6821,8421,8421.912.000
20 de abr. de 202222,3022,6221,9322,0222,0212.739.900
19 de abr. de 202221,3922,4021,3222,1822,1816.309.900
18 de abr. de 202221,4021,6921,0521,2121,2110.501.800
14 de abr. de 202221,6422,1421,5221,6421,6412.774.700
13 de abr. de 202220,6121,5620,6121,4521,4516.672.700
12 de abr. de 202220,3620,7820,0920,2020,2014.620.900
11 de abr. de 202219,6520,5919,4620,2620,2613.861.300
08 de abr. de 202220,2020,4219,6419,9419,9415.336.000
07 de abr. de 202220,5820,6819,5120,3320,3321.030.400
06 de abr. de 202221,6521,6820,4020,6820,6827.149.300
05 de abr. de 202222,8323,4321,9522,1922,1928.781.500
04 de abr. de 202221,8022,0721,5221,9721,9712.151.600
01 de abr. de 202221,9622,1021,4821,8221,8213.642.000
31 de mar. de 202221,3822,2121,2721,8821,8820.881.700
30 de mar. de 202221,1121,4520,9121,2221,2213.073.400
29 de mar. de 202221,2421,4720,8821,1821,1818.392.700
28 de mar. de 202219,9420,5519,9420,5420,5418.492.100
25 de mar. de 202219,7020,2219,6419,8619,8619.502.800
24 de mar. de 202219,4919,7619,0219,7519,7514.237.000
23 de mar. de 202219,6919,9519,3719,4019,4014.109.100
22 de mar. de 202219,7020,2119,4819,9119,9119.404.400
21 de mar. de 202219,5319,8319,1719,6319,6321.808.500
18 de mar. de 202219,4020,1519,2019,9019,9031.726.400
17 de mar. de 202218,8819,7318,7619,6919,6923.871.100
16 de mar. de 202218,5119,4218,2619,3219,3229.394.000
15 de mar. de 202217,3718,3217,3618,2518,2523.557.800
14 de mar. de 202217,4917,9016,7917,0617,0622.425.000
11 de mar. de 202218,1018,2717,4617,4917,4917.589.200
10 de mar. de 202216,9018,1916,7817,8017,8024.584.000
09 de mar. de 202216,8917,7616,6017,3117,3130.921.500
08 de mar. de 202215,4316,7014,9015,9615,9637.827.400
07 de mar. de 202217,1717,3815,3615,3815,3839.304.900
04 de mar. de 202218,1518,4217,1717,3917,3931.316.600
03 de mar. de 202219,3619,6918,1818,5618,5627.768.300
02 de mar. de 202218,7519,4018,5519,0619,0624.528.900
01 de mar. de 202219,1919,2518,2218,4818,4830.581.700
28 de fev. de 202219,2719,8618,5719,4919,4925.338.100
25 de fev. de 202219,5320,0618,8119,6519,6524.223.600
24 de fev. de 202217,5319,4217,3119,3719,3741.221.200
23 de fev. de 202220,8020,9019,2519,2919,2925.647.800
22 de fev. de 202220,6021,3220,1420,3620,3623.438.300
18 de fev. de 202221,6222,0220,9521,2021,2021.514.500
17 de fev. de 202222,3622,5921,5021,7721,7720.797.400
16 de fev. de 202222,3623,1922,2322,7522,7519.524.100
15 de fev. de 202221,9022,5721,6822,5522,5520.260.400
14 de fev. de 202221,5622,2020,9121,0921,0923.969.000
11 de fev. de 202222,5723,0021,3221,4421,4431.136.800
10 de fev. de 202222,7423,6722,3822,6322,6340.901.900
09 de fev. de 202223,0823,9022,9723,7223,7223.368.300
08 de fev. de 202222,5322,8421,6622,7522,7525.060.900
07 de fev. de 202220,4122,1820,4121,9521,9522.158.800
04 de fev. de 202220,2220,5119,8120,2520,2516.721.700
03 de fev. de 202221,0221,3120,4820,4920,4914.938.100
02 de fev. de 202221,4221,8920,9821,3121,3116.291.900
01 de fev. de 202220,9222,0520,8021,6121,6121.910.500
31 de jan. de 202219,5520,9219,1420,8320,8321.121.200
28 de jan. de 202219,8220,0118,8819,5619,5625.874.300
27 de jan. de 202221,1321,4319,6719,8519,8522.357.700
26 de jan. de 202221,0921,8320,6920,9320,9322.823.100
25 de jan. de 202219,4620,9019,3420,6520,6523.368.400
24 de jan. de 202219,3920,0318,3119,9719,9730.452.900
21 de jan. de 202220,8920,8919,9020,0620,0623.127.500
20 de jan. de 202221,4922,2920,9621,0321,0315.432.300
19 de jan. de 202221,8621,9421,3221,3821,3817.183.900
18 de jan. de 202222,6322,8921,8521,9421,9417.309.100
14 de jan. de 202222,8323,1022,3122,9622,9619.267.700
13 de jan. de 202222,4723,7422,3323,1123,1125.294.500
12 de jan. de 202222,0622,3521,7222,2222,2215.847.900
11 de jan. de 202221,5922,3421,2522,0022,0015.729.800
10 de jan. de 202222,4422,4421,1921,7121,7116.947.700
07 de jan. de 202221,7022,7921,5122,2022,2022.033.900
06 de jan. de 202221,8122,4121,3221,3421,3417.049.100
05 de jan. de 202222,6922,8121,4521,6621,6616.547.300
04 de jan. de 202222,5222,8622,1122,4722,4721.130.800
03 de jan. de 202220,9822,4620,8422,1822,1823.068.500
31 de dez. de 202120,8721,1920,4020,7420,7420.842.700
30 de dez. de 202121,4222,4120,8621,0221,0227.699.300
29 de dez. de 202121,6621,9621,2621,5821,5813.256.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...