Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

16.97

+0.88

(+5.47%)

Al cierre: 04:00PM EDT

16.75

-0.22

(-1.30%)

Antes de la apertura del mercado:

06:00AM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2022	16.54	17.08	16.26	16.97	16.97	17,383,900
16 may 2022	16.23	16.59	16.05	16.09	16.09	17,024,400
13 may 2022	15.05	16.41	15.02	16.22	16.22	27,085,000
12 may 2022	15.03	15.58	14.30	14.77	14.77	31,179,200
11 may 2022	16.11	16.89	15.37	15.42	15.42	24,475,200
10 may 2022	17.30	17.53	15.75	16.21	16.21	25,063,800
09 may 2022	17.88	17.89	15.91	15.95	15.95	28,288,100
06 may 2022	18.84	18.89	17.85	18.27	18.27	18,948,400
05 may 2022	19.94	20.32	18.69	18.96	18.96	20,426,700
04 may 2022	20.00	20.39	19.10	20.37	20.37	17,776,500
03 may 2022	19.95	20.30	19.45	20.03	20.03	18,322,700
02 may 2022	20.00	20.23	19.17	19.86	19.86	18,821,600
29 abr 2022	20.65	21.05	19.96	20.03	20.03	11,918,800
28 abr 2022	20.20	20.77	19.70	20.62	20.62	14,133,000
27 abr 2022	19.65	20.28	19.47	19.91	19.91	16,996,200
26 abr 2022	21.05	21.13	19.78	19.82	19.82	20,188,000
25 abr 2022	20.87	21.27	20.43	21.24	21.24	15,786,200
22 abr 2022	21.86	22.01	21.02	21.13	21.13	14,578,100
21 abr 2022	22.96	23.11	21.68	21.84	21.84	21,912,000
20 abr 2022	22.30	22.62	21.93	22.02	22.02	12,739,900
19 abr 2022	21.39	22.40	21.32	22.18	22.18	16,309,900
18 abr 2022	21.40	21.69	21.05	21.21	21.21	10,501,800
14 abr 2022	21.64	22.14	21.52	21.64	21.64	12,774,700
13 abr 2022	20.61	21.56	20.61	21.45	21.45	16,672,700
12 abr 2022	20.36	20.78	20.09	20.20	20.20	14,620,900
11 abr 2022	19.65	20.59	19.46	20.26	20.26	13,861,300
08 abr 2022	20.20	20.42	19.64	19.94	19.94	15,336,000
07 abr 2022	20.58	20.68	19.51	20.33	20.33	21,030,400
06 abr 2022	21.65	21.68	20.40	20.68	20.68	27,149,300
05 abr 2022	22.83	23.43	21.95	22.19	22.19	28,781,500
04 abr 2022	21.80	22.07	21.52	21.97	21.97	12,151,600
01 abr 2022	21.96	22.10	21.48	21.82	21.82	13,642,000
31 mar 2022	21.38	22.21	21.27	21.88	21.88	20,881,700
30 mar 2022	21.11	21.45	20.91	21.22	21.22	13,073,400
29 mar 2022	21.24	21.47	20.88	21.18	21.18	18,392,700
28 mar 2022	19.94	20.55	19.94	20.54	20.54	18,492,100
25 mar 2022	19.70	20.22	19.64	19.86	19.86	19,502,800
24 mar 2022	19.49	19.76	19.02	19.75	19.75	14,237,000
23 mar 2022	19.69	19.95	19.37	19.40	19.40	14,109,100
22 mar 2022	19.70	20.21	19.48	19.91	19.91	19,404,400
21 mar 2022	19.53	19.83	19.17	19.63	19.63	21,808,500
18 mar 2022	19.40	20.15	19.20	19.90	19.90	31,726,400
17 mar 2022	18.88	19.73	18.76	19.69	19.69	23,871,100
16 mar 2022	18.51	19.42	18.26	19.32	19.32	29,394,000
15 mar 2022	17.37	18.32	17.36	18.25	18.25	23,557,800
14 mar 2022	17.49	17.90	16.79	17.06	17.06	22,425,000
11 mar 2022	18.10	18.27	17.46	17.49	17.49	17,589,200
10 mar 2022	16.90	18.19	16.78	17.80	17.80	24,584,000
09 mar 2022	16.89	17.76	16.60	17.31	17.31	30,921,500
08 mar 2022	15.43	16.70	14.90	15.96	15.96	37,827,400
07 mar 2022	17.17	17.38	15.36	15.38	15.38	39,304,900
04 mar 2022	18.15	18.42	17.17	17.39	17.39	31,316,600
03 mar 2022	19.36	19.69	18.18	18.56	18.56	27,768,300
02 mar 2022	18.75	19.40	18.55	19.06	19.06	24,528,900
01 mar 2022	19.19	19.25	18.22	18.48	18.48	30,581,700
28 feb 2022	19.27	19.86	18.57	19.49	19.49	25,338,100
25 feb 2022	19.53	20.06	18.81	19.65	19.65	24,223,600
24 feb 2022	17.53	19.42	17.31	19.37	19.37	41,221,200
23 feb 2022	20.80	20.90	19.25	19.29	19.29	25,647,800
22 feb 2022	20.60	21.32	20.14	20.36	20.36	23,438,300
18 feb 2022	21.62	22.02	20.95	21.20	21.20	21,514,500
17 feb 2022	22.36	22.59	21.50	21.77	21.77	20,797,400
16 feb 2022	22.36	23.19	22.23	22.75	22.75	19,524,100
15 feb 2022	21.90	22.57	21.68	22.55	22.55	20,260,400
14 feb 2022	21.56	22.20	20.91	21.09	21.09	23,969,000
11 feb 2022	22.57	23.00	21.32	21.44	21.44	31,136,800
10 feb 2022	22.74	23.67	22.38	22.63	22.63	40,901,900
09 feb 2022	23.08	23.90	22.97	23.72	23.72	23,368,300
08 feb 2022	22.53	22.84	21.66	22.75	22.75	25,060,900
07 feb 2022	20.41	22.18	20.41	21.95	21.95	22,158,800
04 feb 2022	20.22	20.51	19.81	20.25	20.25	16,721,700
03 feb 2022	21.02	21.31	20.48	20.49	20.49	14,938,100
02 feb 2022	21.42	21.89	20.98	21.31	21.31	16,291,900
01 feb 2022	20.92	22.05	20.80	21.61	21.61	21,910,500
31 ene 2022	19.55	20.92	19.14	20.83	20.83	21,121,200
28 ene 2022	19.82	20.01	18.88	19.56	19.56	25,874,300
27 ene 2022	21.13	21.43	19.67	19.85	19.85	22,357,700
26 ene 2022	21.09	21.83	20.69	20.93	20.93	22,823,100
25 ene 2022	19.46	20.90	19.34	20.65	20.65	23,368,400
24 ene 2022	19.39	20.03	18.31	19.97	19.97	30,452,900
21 ene 2022	20.89	20.89	19.90	20.06	20.06	23,127,500
20 ene 2022	21.49	22.29	20.96	21.03	21.03	15,432,300
19 ene 2022	21.86	21.94	21.32	21.38	21.38	17,183,900
18 ene 2022	22.63	22.89	21.85	21.94	21.94	17,309,100
14 ene 2022	22.83	23.10	22.31	22.96	22.96	19,267,700
13 ene 2022	22.47	23.74	22.33	23.11	23.11	25,294,500
12 ene 2022	22.06	22.35	21.72	22.22	22.22	15,847,900
11 ene 2022	21.59	22.34	21.25	22.00	22.00	15,729,800
10 ene 2022	22.44	22.44	21.19	21.71	21.71	16,947,700
07 ene 2022	21.70	22.79	21.51	22.20	22.20	22,033,900
06 ene 2022	21.81	22.41	21.32	21.34	21.34	17,049,100
05 ene 2022	22.69	22.81	21.45	21.66	21.66	16,547,300
04 ene 2022	22.52	22.86	22.11	22.47	22.47	21,130,800
03 ene 2022	20.98	22.46	20.84	22.18	22.18	23,068,500
31 dic 2021	20.87	21.19	20.40	20.74	20.74	20,842,700
30 dic 2021	21.42	22.41	20.86	21.02	21.02	27,699,300
29 dic 2021	21.66	21.96	21.26	21.58	21.58	13,256,700
28 dic 2021	21.73	22.75	21.56	21.91	21.91	18,303,200
27 dic 2021	21.80	22.32	21.49	22.14	22.14	15,874,000
23 dic 2021	23.05	23.38	22.34	22.72	22.72	17,668,700
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...

F S&P 5004,076.00-8.75(-0.21%)

F Dow Jones32,554.00-27.00(-0.08%)

F Nasdaq12,506.75-53.50(-0.43%)

RTY=F1,831.10-6.10(-0.33%)

Petróleo113.94+1.54(+1.37%)

Oro1,817.60-1.30(-0.07%)

Norwegian Cruise Line Holdings Ltd. (NCLH)

F S&P 500
4,076.00
-8.75(-0.21%)

F Dow Jones
32,554.00
-27.00(-0.08%)

F Nasdaq
12,506.75
-53.50(-0.43%)

RTY=F
1,831.10
-6.10(-0.33%)

Petróleo
113.94
+1.54(+1.37%)

Oro
1,817.60
-1.30(-0.07%)