Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
19,35-0,04 (-0,21%)
No fechamento: 04:00PM EDT
19,32 -0,03 (-0,15%)
Pós-fechamento: 07:57PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202419,2619,6518,9419,3519,359.400.363
24 de abr. de 202419,5119,7119,2419,3919,3912.820.900
23 de abr. de 202418,6719,6118,6519,5419,5410.318.300
22 de abr. de 202418,4818,6118,1718,5418,547.172.400
19 de abr. de 202418,0818,5618,0218,2918,2910.601.200
18 de abr. de 202418,1018,6418,0318,1718,1711.690.600
17 de abr. de 202417,8018,1117,7118,0218,0210.502.600
16 de abr. de 202417,1717,5716,9817,4717,4710.363.700
15 de abr. de 202418,0818,3617,2217,3417,3411.136.900
12 de abr. de 202418,2118,2117,7417,7717,7714.458.900
11 de abr. de 202418,5018,7118,2418,6318,637.735.700
10 de abr. de 202419,0219,1118,1618,4018,4011.383.400
09 de abr. de 202419,4619,7018,7119,4119,4115.060.900
08 de abr. de 202418,9919,6118,9919,3919,3910.157.700
05 de abr. de 202418,7718,9318,5718,8918,898.458.300
04 de abr. de 202419,5220,1918,7318,8318,8315.599.000
03 de abr. de 202419,1619,5419,0319,2819,2810.461.400
02 de abr. de 202420,4520,4519,1719,2619,2614.915.200
01 de abr. de 202420,9721,1620,7220,9420,947.192.800
28 de mar. de 202421,2821,3520,9020,9320,938.714.800
27 de mar. de 202420,1421,7319,9421,3421,3418.432.200
26 de mar. de 202420,6020,7220,0320,1620,1610.691.000
25 de mar. de 202420,9321,0620,4720,5420,5410.136.100
22 de mar. de 202420,5020,9120,5020,7020,707.496.100
21 de mar. de 202420,3620,6820,3120,5420,548.719.400
20 de mar. de 202419,4220,2119,3720,1820,188.644.800
19 de mar. de 202419,6419,7119,4019,4419,445.554.000
18 de mar. de 202419,5219,9019,3719,6519,657.728.200
15 de mar. de 202419,2519,5019,1819,4019,408.575.400
14 de mar. de 202419,7719,8519,2419,3319,338.584.900
13 de mar. de 202419,5420,0518,9519,8719,8710.523.600
12 de mar. de 202419,8019,8519,1419,5619,5613.486.900
11 de mar. de 202419,9920,1019,7019,8019,809.845.700
08 de mar. de 202419,8420,3119,8019,9919,9910.800.700
07 de mar. de 202420,2120,4719,5819,6319,6313.837.500
06 de mar. de 202419,7720,1819,6220,0320,0312.150.100
05 de mar. de 202419,2419,8019,1319,6619,6612.219.700
04 de mar. de 202419,3019,6019,0119,4219,4211.515.300
01 de mar. de 202419,4919,6819,0819,2919,2912.087.300
29 de fev. de 202418,9819,4718,6919,3919,3917.284.700
28 de fev. de 202419,0619,7518,5218,7018,7022.064.100
27 de fev. de 202417,6919,1517,5519,0919,0950.173.300
26 de fev. de 202416,1116,5015,9315,9315,9315.361.700
23 de fev. de 202416,1316,4516,0516,1716,1710.185.700
22 de fev. de 202416,8116,9716,2116,3416,3412.603.600
21 de fev. de 202416,0116,1315,8716,1016,1011.375.500
20 de fev. de 202416,1616,3015,8616,1816,188.549.200
16 de fev. de 202416,3016,4916,1116,2616,269.472.600
15 de fev. de 202416,6017,0316,4316,5116,517.840.300
14 de fev. de 202416,4316,6316,1416,5516,5510.850.100
13 de fev. de 202416,1416,5216,0316,2916,299.744.400
12 de fev. de 202416,3716,8516,3616,6416,6411.311.500
09 de fev. de 202417,5217,5416,3616,4216,4222.447.300
08 de fev. de 202417,3617,6717,1317,5017,509.362.200
07 de fev. de 202417,4917,5517,1117,3917,398.173.500
06 de fev. de 202417,0617,5116,8617,4417,4412.132.800
05 de fev. de 202417,5917,6116,9817,1417,1411.420.000
02 de fev. de 202417,6417,7617,1917,7417,7413.015.600
01 de fev. de 202418,1018,4717,3117,7917,7917.118.400
31 de jan. de 202417,5818,2917,3417,8017,8013.296.600
30 de jan. de 202417,7418,0117,6017,6617,668.135.000
29 de jan. de 202417,1917,7817,0317,7617,7610.450.500
26 de jan. de 202417,8717,9517,1917,2217,2212.738.200
25 de jan. de 202417,5717,9317,4317,7517,7511.851.700
24 de jan. de 202417,6517,6817,2617,5117,5111.912.200
23 de jan. de 202417,5517,8817,3317,4117,4113.859.700
22 de jan. de 202417,8918,0717,3017,4817,4810.720.700
19 de jan. de 202417,5617,7617,2517,7617,769.526.800
18 de jan. de 202417,3017,6617,0017,5117,519.758.100
17 de jan. de 202416,8817,1816,8317,0817,088.002.000
16 de jan. de 202416,5517,2616,4717,2517,2512.077.800
12 de jan. de 202417,4217,4516,6416,7516,7511.471.400
11 de jan. de 202417,5317,5917,1117,5117,519.513.800
10 de jan. de 202417,3017,6517,2417,5917,599.172.000
09 de jan. de 202417,4517,6517,3417,3817,3810.714.300
08 de jan. de 202417,9318,1017,3217,7617,7611.828.500
05 de jan. de 202417,3518,0317,3317,8017,8013.301.600
04 de jan. de 202417,3418,0817,2517,6517,6512.730.300
03 de jan. de 202417,7617,9317,2917,3217,3217.239.600
02 de jan. de 202419,7819,8418,1318,3218,3220.005.500
29 de dez. de 202320,2720,4920,0120,0420,0410.832.000
28 de dez. de 202320,3520,6720,2920,4720,476.376.200
27 de dez. de 202320,2420,4320,1520,3820,388.065.800
26 de dez. de 202320,9020,9020,3320,3520,359.434.000
22 de dez. de 202320,9321,2620,8120,9520,9510.352.600
21 de dez. de 202320,1821,1320,1820,9520,9519.712.900
20 de dez. de 202320,5620,6719,8219,8719,8713.359.500
19 de dez. de 202320,4520,8820,3320,6920,6911.237.100
18 de dez. de 202320,3120,5920,0820,3220,3212.765.600
15 de dez. de 202320,2920,4620,0720,3620,3618.066.800
14 de dez. de 202319,5020,8019,4820,3520,3534.305.600
13 de dez. de 202318,3319,2318,1619,2219,2214.667.800
12 de dez. de 202318,4218,5818,1918,4518,459.098.800
11 de dez. de 202318,5018,6818,1418,4218,4213.685.800
08 de dez. de 202318,8318,9618,5918,6818,6815.738.700
07 de dez. de 202318,2318,8618,1618,7718,7716.238.300
06 de dez. de 202317,8918,6817,8518,1818,1820.555.200
05 de dez. de 202317,4117,9017,3317,5917,5917.347.000
04 de dez. de 202316,4017,5316,3717,5017,5025.335.000
01 de dez. de 202315,1916,4415,1116,4216,4220.705.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...