U.S. markets open in 5 hours 53 minutes
F S&P 500
5,120.75 +38.50 (+0.76%) F Dow Jones
38,336.00 +48.00 (+0.13%) F Nasdaq
17,755.00 +187.50 (+1.07%) E-mini Russell 2000 Index Futur
1,989.30 -3.90 (-0.20%) Petróleo
84.06 +0.49 (+0.59%) Oro
2,356.50 +14.00 (+0.60%)
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.26 | 19.65 | 18.95 | 19.35 | 19.35 | 9,408,100 |
| 24 abr 2024 | 19.51 | 19.71 | 19.24 | 19.39 | 19.39 | 12,820,900 |
| 23 abr 2024 | 18.67 | 19.61 | 18.65 | 19.54 | 19.54 | 10,318,300 |
| 22 abr 2024 | 18.48 | 18.61 | 18.17 | 18.54 | 18.54 | 7,172,400 |
| 19 abr 2024 | 18.08 | 18.56 | 18.02 | 18.29 | 18.29 | 10,601,200 |
| 18 abr 2024 | 18.10 | 18.64 | 18.03 | 18.17 | 18.17 | 11,690,600 |
| 17 abr 2024 | 17.80 | 18.11 | 17.71 | 18.02 | 18.02 | 10,502,600 |
| 16 abr 2024 | 17.17 | 17.57 | 16.98 | 17.47 | 17.47 | 10,363,700 |
| 15 abr 2024 | 18.08 | 18.36 | 17.22 | 17.34 | 17.34 | 11,136,900 |
| 12 abr 2024 | 18.21 | 18.21 | 17.74 | 17.77 | 17.77 | 14,458,900 |
| 11 abr 2024 | 18.50 | 18.71 | 18.24 | 18.63 | 18.63 | 7,735,700 |
| 10 abr 2024 | 19.02 | 19.11 | 18.16 | 18.40 | 18.40 | 11,383,400 |
| 09 abr 2024 | 19.46 | 19.70 | 18.71 | 19.41 | 19.41 | 15,060,900 |
| 08 abr 2024 | 18.99 | 19.61 | 18.99 | 19.39 | 19.39 | 10,157,700 |
| 05 abr 2024 | 18.77 | 18.93 | 18.57 | 18.89 | 18.89 | 8,458,300 |
| 04 abr 2024 | 19.52 | 20.19 | 18.73 | 18.83 | 18.83 | 15,599,000 |
| 03 abr 2024 | 19.16 | 19.54 | 19.03 | 19.28 | 19.28 | 10,461,400 |
| 02 abr 2024 | 20.45 | 20.45 | 19.17 | 19.26 | 19.26 | 14,915,200 |
| 01 abr 2024 | 20.97 | 21.16 | 20.72 | 20.94 | 20.94 | 7,192,800 |
| 28 mar 2024 | 21.28 | 21.35 | 20.90 | 20.93 | 20.93 | 8,714,800 |
| 27 mar 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 21.34 | 18,432,200 |
| 26 mar 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 20.16 | 10,691,000 |
| 25 mar 2024 | 20.93 | 21.06 | 20.47 | 20.54 | 20.54 | 10,136,100 |
| 22 mar 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 20.70 | 7,496,100 |
| 21 mar 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 20.54 | 8,719,400 |
| 20 mar 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 20.18 | 8,644,800 |
| 19 mar 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 19.44 | 5,554,000 |
| 18 mar 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 19.65 | 7,728,200 |
| 15 mar 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 19.40 | 8,575,400 |
| 14 mar 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 19.33 | 8,584,900 |
| 13 mar 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 19.87 | 10,523,600 |
| 12 mar 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 19.56 | 13,486,900 |
| 11 mar 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 19.80 | 9,845,700 |
| 08 mar 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 19.99 | 10,800,700 |
| 07 mar 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 19.63 | 13,837,500 |
| 06 mar 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 20.03 | 12,150,100 |
| 05 mar 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 19.66 | 12,219,700 |
| 04 mar 2024 | 19.30 | 19.60 | 19.01 | 19.42 | 19.42 | 11,515,300 |
| 01 mar 2024 | 19.49 | 19.68 | 19.08 | 19.29 | 19.29 | 12,087,300 |
| 29 feb 2024 | 18.98 | 19.47 | 18.69 | 19.39 | 19.39 | 17,284,700 |
| 28 feb 2024 | 19.06 | 19.75 | 18.52 | 18.70 | 18.70 | 22,064,100 |
| 27 feb 2024 | 17.69 | 19.15 | 17.55 | 19.09 | 19.09 | 50,173,300 |
| 26 feb 2024 | 16.11 | 16.50 | 15.93 | 15.93 | 15.93 | 15,361,700 |
| 23 feb 2024 | 16.13 | 16.45 | 16.05 | 16.17 | 16.17 | 10,185,700 |
| 22 feb 2024 | 16.81 | 16.97 | 16.21 | 16.34 | 16.34 | 12,603,600 |
| 21 feb 2024 | 16.01 | 16.13 | 15.87 | 16.10 | 16.10 | 11,375,500 |
| 20 feb 2024 | 16.16 | 16.30 | 15.86 | 16.18 | 16.18 | 8,549,200 |
| 16 feb 2024 | 16.30 | 16.49 | 16.11 | 16.26 | 16.26 | 9,472,600 |
| 15 feb 2024 | 16.60 | 17.03 | 16.43 | 16.51 | 16.51 | 7,840,300 |
| 14 feb 2024 | 16.43 | 16.63 | 16.14 | 16.55 | 16.55 | 10,850,100 |
| 13 feb 2024 | 16.14 | 16.52 | 16.03 | 16.29 | 16.29 | 9,744,400 |
| 12 feb 2024 | 16.37 | 16.85 | 16.36 | 16.64 | 16.64 | 11,311,500 |
| 09 feb 2024 | 17.52 | 17.54 | 16.36 | 16.42 | 16.42 | 22,447,300 |
| 08 feb 2024 | 17.36 | 17.67 | 17.13 | 17.50 | 17.50 | 9,362,200 |
| 07 feb 2024 | 17.49 | 17.55 | 17.11 | 17.39 | 17.39 | 8,173,500 |
| 06 feb 2024 | 17.06 | 17.51 | 16.86 | 17.44 | 17.44 | 12,132,800 |
| 05 feb 2024 | 17.59 | 17.61 | 16.98 | 17.14 | 17.14 | 11,420,000 |
| 02 feb 2024 | 17.64 | 17.76 | 17.19 | 17.74 | 17.74 | 13,015,600 |
| 01 feb 2024 | 18.10 | 18.47 | 17.31 | 17.79 | 17.79 | 17,118,400 |
| 31 ene 2024 | 17.58 | 18.29 | 17.34 | 17.80 | 17.80 | 13,296,600 |
| 30 ene 2024 | 17.74 | 18.01 | 17.60 | 17.66 | 17.66 | 8,135,000 |
| 29 ene 2024 | 17.19 | 17.78 | 17.03 | 17.76 | 17.76 | 10,450,500 |
| 26 ene 2024 | 17.87 | 17.95 | 17.19 | 17.22 | 17.22 | 12,738,200 |
| 25 ene 2024 | 17.57 | 17.93 | 17.43 | 17.75 | 17.75 | 11,851,700 |
| 24 ene 2024 | 17.65 | 17.68 | 17.26 | 17.51 | 17.51 | 11,912,200 |
| 23 ene 2024 | 17.55 | 17.88 | 17.33 | 17.41 | 17.41 | 13,859,700 |
| 22 ene 2024 | 17.89 | 18.07 | 17.30 | 17.48 | 17.48 | 10,720,700 |
| 19 ene 2024 | 17.56 | 17.76 | 17.25 | 17.76 | 17.76 | 9,526,800 |
| 18 ene 2024 | 17.30 | 17.66 | 17.00 | 17.51 | 17.51 | 9,758,100 |
| 17 ene 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 17.08 | 8,002,000 |
| 16 ene 2024 | 16.55 | 17.26 | 16.47 | 17.25 | 17.25 | 12,077,800 |
| 12 ene 2024 | 17.42 | 17.45 | 16.64 | 16.75 | 16.75 | 11,471,400 |
| 11 ene 2024 | 17.53 | 17.59 | 17.11 | 17.51 | 17.51 | 9,513,800 |
| 10 ene 2024 | 17.30 | 17.65 | 17.24 | 17.59 | 17.59 | 9,172,000 |
| 09 ene 2024 | 17.45 | 17.65 | 17.34 | 17.38 | 17.38 | 10,714,300 |
| 08 ene 2024 | 17.93 | 18.10 | 17.32 | 17.76 | 17.76 | 11,828,500 |
| 05 ene 2024 | 17.35 | 18.03 | 17.33 | 17.80 | 17.80 | 13,301,600 |
| 04 ene 2024 | 17.34 | 18.08 | 17.25 | 17.65 | 17.65 | 12,730,300 |
| 03 ene 2024 | 17.76 | 17.93 | 17.29 | 17.32 | 17.32 | 17,239,600 |
| 02 ene 2024 | 19.78 | 19.84 | 18.13 | 18.32 | 18.32 | 20,005,500 |
| 29 dic 2023 | 20.27 | 20.49 | 20.01 | 20.04 | 20.04 | 10,832,000 |
| 28 dic 2023 | 20.35 | 20.67 | 20.29 | 20.47 | 20.47 | 6,376,200 |
| 27 dic 2023 | 20.24 | 20.43 | 20.15 | 20.38 | 20.38 | 8,065,800 |
| 26 dic 2023 | 20.90 | 20.90 | 20.33 | 20.35 | 20.35 | 9,434,000 |
| 22 dic 2023 | 20.93 | 21.26 | 20.81 | 20.95 | 20.95 | 10,352,600 |
| 21 dic 2023 | 20.18 | 21.13 | 20.18 | 20.95 | 20.95 | 19,712,900 |
| 20 dic 2023 | 20.56 | 20.67 | 19.82 | 19.87 | 19.87 | 13,359,500 |
| 19 dic 2023 | 20.45 | 20.88 | 20.33 | 20.69 | 20.69 | 11,237,100 |
| 18 dic 2023 | 20.31 | 20.59 | 20.08 | 20.32 | 20.32 | 12,765,600 |
| 15 dic 2023 | 20.29 | 20.46 | 20.07 | 20.36 | 20.36 | 18,066,800 |
| 14 dic 2023 | 19.50 | 20.80 | 19.48 | 20.35 | 20.35 | 34,305,600 |
| 13 dic 2023 | 18.33 | 19.23 | 18.16 | 19.22 | 19.22 | 14,667,800 |
| 12 dic 2023 | 18.42 | 18.58 | 18.19 | 18.45 | 18.45 | 9,098,800 |
| 11 dic 2023 | 18.50 | 18.68 | 18.14 | 18.42 | 18.42 | 13,685,800 |
| 08 dic 2023 | 18.83 | 18.96 | 18.59 | 18.68 | 18.68 | 15,738,700 |
| 07 dic 2023 | 18.23 | 18.86 | 18.16 | 18.77 | 18.77 | 16,238,300 |
| 06 dic 2023 | 17.89 | 18.68 | 17.85 | 18.18 | 18.18 | 20,555,200 |
| 05 dic 2023 | 17.41 | 17.90 | 17.33 | 17.59 | 17.59 | 17,347,000 |
| 04 dic 2023 | 16.40 | 17.53 | 16.37 | 17.50 | 17.50 | 25,335,000 |
| 01 dic 2023 | 15.19 | 16.44 | 15.11 | 16.42 | 16.42 | 20,705,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.