U.S. Markets close in 3 hrs 24 mins

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.34-0.58 (-3.40%)
A partir del 12:36PM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 202317.0517.0916.3016.3416.345,739,017
21 sept 202317.0017.1516.8416.9216.9211,249,300
20 sept 202317.4317.5417.1117.1717.1710,345,500
19 sept 202317.1617.4717.1117.3417.3411,868,400
18 sept 202317.0617.2916.9717.1217.129,417,900
15 sept 202317.2817.4517.0417.2317.2311,427,300
14 sept 202316.6317.3516.5717.2817.2814,045,700
13 sept 202316.5616.6316.2316.3516.3512,143,500
12 sept 202316.6016.8016.4216.6516.659,384,100
11 sept 202316.5916.7616.0216.6616.6612,523,400
08 sept 202316.4416.7416.2416.3016.308,934,000
07 sept 202316.4216.5716.1416.4916.4910,641,400
06 sept 202316.3516.6916.3416.5916.5911,279,200
05 sept 202316.3216.7015.9216.6616.6613,379,500
01 sept 202316.6516.6916.2616.4016.406,316,200
31 ago 202316.5316.7216.4716.5716.574,903,200
30 ago 202316.8016.9216.5016.5416.547,819,800
29 ago 202316.5817.0216.4916.9116.918,671,100
28 ago 202317.0017.1216.6616.6816.687,259,800
25 ago 202316.9417.1016.7016.8716.877,809,700
24 ago 202317.4617.6016.9216.9316.937,846,300
23 ago 202317.3017.8217.0217.5717.579,974,400
22 ago 202317.1517.3116.9017.2617.269,782,300
21 ago 202316.8217.0116.7017.0117.018,182,600
18 ago 202316.5116.9016.4916.6816.688,033,900
17 ago 202317.2017.2916.7016.7816.789,898,000
16 ago 202317.5117.7017.1217.1217.129,457,500
15 ago 202317.7117.8217.5417.6517.658,872,400
14 ago 202317.5717.8217.4817.8017.806,339,200
11 ago 202317.7317.8717.5617.6817.687,943,700
10 ago 202318.1018.2417.7717.9717.979,678,700
09 ago 202318.4118.5417.8517.9017.9010,032,400
08 ago 202318.1918.4617.9718.4218.429,586,500
07 ago 202318.1018.5618.0018.4818.4814,394,000
04 ago 202318.4418.4417.8217.9517.9514,464,200
03 ago 202318.3818.6818.0318.2818.2816,087,600
02 ago 202318.7519.1118.6218.6418.6419,919,900
01 ago 202319.6620.1118.3819.4119.4156,665,800
31 jul 202321.8422.1221.4722.0722.0716,693,500
28 jul 202321.7121.7721.3621.5421.5411,234,900
27 jul 202321.9922.2321.2421.3321.3322,799,800
26 jul 202320.4020.8720.3420.7720.7711,037,300
25 jul 202320.7020.7620.2720.3020.309,496,200
24 jul 202321.1021.1520.4320.8120.819,869,300
21 jul 202320.8521.0820.6121.0321.0310,640,200
20 jul 202320.8321.2320.6620.6820.6810,559,300
19 jul 202321.1621.1620.6621.1421.1411,929,300
18 jul 202320.5221.3720.5121.1521.1514,706,000
17 jul 202320.3821.0520.3420.7620.7611,813,700
14 jul 202321.4421.4820.3820.4220.4217,529,300
13 jul 202321.9522.0821.4421.4921.4912,371,300
12 jul 202322.6622.7521.7821.8021.8016,093,800
11 jul 202322.6822.6822.0922.4122.4112,014,600
10 jul 202321.9622.5321.8722.5222.5215,829,600
07 jul 202321.9122.2821.7321.8921.8910,830,300
06 jul 202321.8622.1821.2321.7421.7414,152,800
05 jul 202321.7422.3521.6922.1622.1614,240,000
03 jul 202321.5622.1621.5521.9121.918,914,900
30 jun 202321.4021.9021.1721.7721.7720,106,700
29 jun 202321.0621.5820.7720.9020.9017,072,800
28 jun 202319.6021.3019.5421.0721.0730,703,500
27 jun 202318.6919.6518.6919.5919.5916,467,600
26 jun 202318.7219.1018.1618.5318.5321,189,500
23 jun 202318.8419.6118.7119.4019.4014,179,600
22 jun 202318.8919.2918.8619.0819.089,250,300
21 jun 202319.2319.5618.8719.2219.2212,073,000
20 jun 202319.1719.3618.9419.2919.2911,919,400
16 jun 202319.6719.7718.9619.1319.1315,732,600
15 jun 202319.0019.6118.9019.5419.5412,396,000
14 jun 202319.5919.6818.8919.3019.3020,255,300
13 jun 202318.6219.5918.3419.4719.4723,011,700
12 jun 202317.6518.8217.5818.4118.4132,358,600
09 jun 202317.0017.3916.9417.1717.1713,452,200
08 jun 202316.9217.1016.6316.8116.8110,609,900
07 jun 202316.8717.2316.7717.0217.0217,528,000
06 jun 202316.1516.8516.1116.7516.7513,771,400
05 jun 202315.7516.2115.6916.1816.1811,538,300
02 jun 202315.7116.1615.6815.7815.7815,604,400
01 jun 202314.8515.5814.7315.5115.5116,502,100
31 may 202314.8914.9714.3414.8514.8512,353,600
30 may 202314.7314.9914.5114.8214.8211,416,300
26 may 202314.5514.7314.3514.4814.4810,286,400
25 may 202314.4014.6914.2314.4814.4811,277,700
24 may 202314.2914.3013.8714.2314.2312,987,200
23 may 202314.2414.9314.1614.4714.4712,896,900
22 may 202314.2314.5213.9114.3314.339,342,700
19 may 202314.5414.5413.9914.1514.1512,587,300
18 may 202314.2614.5914.2614.5314.5313,407,700
17 may 202313.6414.4013.6214.3514.3518,621,100
16 may 202313.6213.8513.3213.4813.4810,199,800
15 may 202313.2413.7713.1613.7113.7110,926,900
12 may 202313.7313.7313.0113.2413.2413,636,900
11 may 202313.9414.1613.6313.6613.6612,335,600
10 may 202314.2614.2613.7314.0814.0813,523,300
09 may 202314.1214.2513.8214.1114.1111,962,700
08 may 202314.2614.4314.0514.2614.2615,723,300
05 may 202313.9914.4013.8814.1314.1317,420,900
04 may 202314.7314.7813.5713.7513.7521,689,900
03 may 202314.4414.6414.1214.1414.1416,488,800
02 may 202314.4614.6313.9714.3714.3723,189,600
*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...