U.S. markets open in 4 hours 17 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.76-0.09 (-0.45%)
Al cierre: 04:00PM EDT
19.75 -0.01 (-0.05%)
Antes de la apertura del mercado: 04:58AM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 202420.0020.1719.5619.7619.7623,803,200
16 sept 202419.4919.9019.3419.8519.8524,494,300
13 sept 202419.2619.5319.2019.3319.3311,999,500
12 sept 202418.8119.2518.6519.0319.0316,963,300
11 sept 202417.8718.7417.6718.7018.7016,207,800
10 sept 202417.5517.8116.7217.7717.7713,627,700
09 sept 202417.1017.8317.1017.5017.5012,661,100
06 sept 202417.2417.7716.7116.9516.9516,383,700
05 sept 202417.3617.6917.0717.1117.118,416,000
04 sept 202417.4817.7517.1517.2917.2911,253,300
03 sept 202417.5517.9417.5517.6117.619,007,300
30 ago 202417.9318.1017.5717.8917.898,502,700
29 ago 202418.2018.3017.7417.8517.857,415,500
28 ago 202417.9618.1317.5918.0018.009,553,400
27 ago 202417.4818.3817.4018.0818.0812,056,300
26 ago 202417.4817.6317.3017.4517.457,940,000
23 ago 202416.3917.5316.3417.5017.5015,376,000
22 ago 202416.4616.4716.0416.2416.2410,419,400
21 ago 202415.9716.4615.9616.4416.4411,636,100
20 ago 202416.0516.0615.8515.9215.927,650,600
19 ago 202416.0616.2415.9016.1416.1410,840,300
16 ago 202416.2216.2215.8716.0916.0910,304,700
15 ago 202415.7516.3615.7316.3016.3013,294,900
14 ago 202415.6415.9015.1815.4315.4311,318,800
13 ago 202415.5315.7115.3515.5715.579,426,700
12 ago 202415.7515.8015.1515.3415.3415,579,700
09 ago 202415.5015.8515.4915.7415.7410,863,400
08 ago 202415.0515.6014.9915.5215.5210,816,300
07 ago 202415.8116.0614.8414.8414.8415,626,400
06 ago 202415.6015.9815.4115.5015.5018,640,000
05 ago 202415.0415.7114.6915.3315.3319,928,100
02 ago 202416.7016.7515.5915.9315.9324,646,100
01 ago 202418.9919.0017.1617.3517.3521,375,000
31 jul 202419.2919.4518.2218.4318.4323,167,500
30 jul 202418.5418.7518.4418.5618.5614,128,100
29 jul 202418.7218.9018.3618.5418.548,196,200
26 jul 202418.7318.8918.3218.4718.477,832,400
25 jul 202419.2219.2818.2718.3618.3614,665,700
24 jul 202420.1720.3319.2019.2219.2212,865,100
23 jul 202419.7520.6519.7520.3220.3211,523,100
22 jul 202419.6220.0419.3119.7319.738,493,600
19 jul 202419.7120.1619.6519.6619.668,629,000
18 jul 202419.8020.1419.4919.6419.647,912,900
17 jul 202420.1120.3719.6719.8619.8610,958,900
16 jul 202419.6720.3819.6420.3720.3711,223,100
15 jul 202419.5719.6319.1719.5719.578,567,600
12 jul 202419.1519.6619.1319.5319.5311,756,200
11 jul 202418.5019.1418.1019.0919.0912,351,000
10 jul 202418.8019.0418.5918.7518.759,221,800
09 jul 202418.2418.7218.2018.6618.6611,544,200
08 jul 202417.5618.3817.5518.1218.1213,671,500
05 jul 202417.4717.5617.1617.4817.4810,882,400
03 jul 202417.6917.7417.3517.5417.546,121,600
02 jul 202417.6517.8917.4617.6117.618,152,400
01 jul 202418.8018.8617.4717.6817.6814,203,100
28 jun 202418.6718.8818.5718.7918.7921,044,300
27 jun 202418.6818.7518.3018.6418.648,503,400
26 jun 202418.0918.6817.9718.6018.6010,056,800
25 jun 202417.8918.5117.6418.2918.2919,534,200
24 jun 202417.3517.6017.1817.4017.409,480,100
21 jun 202417.1117.3016.9417.2917.2911,550,500
20 jun 202416.8917.2416.8517.1817.189,354,900
18 jun 202417.3517.4516.8916.9716.9710,560,400
17 jun 202416.4417.0016.1816.9116.9117,702,800
14 jun 202417.6617.6916.3616.5616.5621,408,500
13 jun 202418.0418.0717.5517.9017.909,585,300
12 jun 202417.9718.2217.8718.0018.0012,059,200
11 jun 202417.4717.6917.3517.5017.507,303,700
10 jun 202417.6717.8617.4317.5817.587,965,900
07 jun 202417.9418.1017.6417.7917.798,598,100
06 jun 202418.3618.5617.9218.1718.1712,044,500
05 jun 202417.9518.4817.7218.4418.4416,142,800
04 jun 202417.2117.9017.2117.8717.8715,191,000
03 jun 202416.7017.2316.6517.1917.1912,801,000
31 may 202416.5116.6516.1516.6016.6010,657,100
30 may 202416.4916.6116.2716.4516.457,858,100
29 may 202416.3316.5615.9116.4916.4912,332,900
28 may 202416.6616.9116.4316.5616.5620,058,100
24 may 202415.7916.1615.7316.0016.0011,517,900
23 may 202416.3016.3615.5315.5715.5715,614,200
22 may 202416.9316.9316.1116.2616.2614,208,200
21 may 202417.0817.3816.8316.9316.9315,836,700
20 may 202416.4817.1816.3616.9416.9433,477,300
17 may 202415.9316.1115.6815.7515.7512,987,100
16 may 202415.7216.2415.6815.8915.8918,018,700
15 may 202415.6715.9115.6315.7215.7214,422,100
14 may 202415.8516.0315.6115.6215.6228,772,500
13 may 202416.1716.3115.8115.8415.8410,848,200
10 may 202416.2116.2815.8416.1016.1010,004,400
09 may 202416.0916.3515.9716.2016.2010,311,300
08 may 202415.5316.1015.4716.0916.0918,748,100
07 may 202416.1816.2215.5715.6015.6017,954,600
06 may 202416.1716.4216.1116.2016.2019,251,100
03 may 202416.1516.3615.9115.9915.9917,016,700
02 may 202416.2816.2815.6815.9515.9525,680,300
01 may 202418.0018.0915.9916.0816.0851,988,500
30 abr 202418.9919.1518.7918.9218.9215,452,600
29 abr 202419.0519.2618.8819.1819.1810,859,100
26 abr 202419.3719.5518.9019.0419.0410,044,600
25 abr 202419.2619.6518.9519.3519.359,419,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...