Mercados españoles cerrados

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,29-0,10 (-0,52%)
Al cierre: 04:00PM EST
19,28 -0,01 (-0,05%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202419,4919,6819,0819,2919,2912.087.300
29 feb 202418,9819,4718,6919,3919,3917.284.700
28 feb 202419,0619,7518,5218,7018,7022.064.100
27 feb 202417,6919,1517,5519,0919,0950.173.300
26 feb 202416,1116,5015,9315,9315,9315.361.700
23 feb 202416,1316,4516,0516,1716,1710.185.700
22 feb 202416,8116,9716,2116,3416,3412.603.600
21 feb 202416,0116,1315,8716,1016,1011.375.500
20 feb 202416,1616,3015,8616,1816,188.549.200
16 feb 202416,3016,4916,1116,2616,269.472.600
15 feb 202416,6017,0316,4316,5116,517.840.300
14 feb 202416,4316,6316,1416,5516,5510.850.100
13 feb 202416,1416,5216,0316,2916,299.744.400
12 feb 202416,3716,8516,3616,6416,6411.311.500
09 feb 202417,5217,5416,3616,4216,4222.447.300
08 feb 202417,3617,6717,1317,5017,509.362.200
07 feb 202417,4917,5517,1117,3917,398.173.500
06 feb 202417,0617,5116,8617,4417,4412.132.800
05 feb 202417,5917,6116,9817,1417,1411.420.000
02 feb 202417,6417,7617,1917,7417,7413.015.600
01 feb 202418,1018,4717,3117,7917,7917.118.400
31 ene 202417,5818,2917,3417,8017,8013.296.600
30 ene 202417,7418,0117,6017,6617,668.135.000
29 ene 202417,1917,7817,0317,7617,7610.450.500
26 ene 202417,8717,9517,1917,2217,2212.738.200
25 ene 202417,5717,9317,4317,7517,7511.851.700
24 ene 202417,6517,6817,2617,5117,5111.912.200
23 ene 202417,5517,8817,3317,4117,4113.859.700
22 ene 202417,8918,0717,3017,4817,4810.720.700
19 ene 202417,5617,7617,2517,7617,769.526.800
18 ene 202417,3017,6617,0017,5117,519.758.100
17 ene 202416,8817,1816,8317,0817,088.002.000
16 ene 202416,5517,2616,4717,2517,2512.077.800
12 ene 202417,4217,4516,6416,7516,7511.471.400
11 ene 202417,5317,5917,1117,5117,519.513.800
10 ene 202417,3017,6517,2417,5917,599.172.000
09 ene 202417,4517,6517,3417,3817,3810.714.300
08 ene 202417,9318,1017,3217,7617,7611.828.500
05 ene 202417,3518,0317,3317,8017,8013.301.600
04 ene 202417,3418,0817,2517,6517,6512.730.300
03 ene 202417,7617,9317,2917,3217,3217.239.600
02 ene 202419,7819,8418,1318,3218,3220.005.500
29 dic 202320,2720,4920,0120,0420,0410.832.000
28 dic 202320,3520,6720,2920,4720,476.376.200
27 dic 202320,2420,4320,1520,3820,388.065.800
26 dic 202320,9020,9020,3320,3520,359.434.000
22 dic 202320,9321,2620,8120,9520,9510.352.600
21 dic 202320,1821,1320,1820,9520,9519.712.900
20 dic 202320,5620,6719,8219,8719,8713.359.500
19 dic 202320,4520,8820,3320,6920,6911.237.100
18 dic 202320,3120,5920,0820,3220,3212.765.600
15 dic 202320,2920,4620,0720,3620,3618.066.800
14 dic 202319,5020,8019,4820,3520,3534.305.600
13 dic 202318,3319,2318,1619,2219,2214.667.800
12 dic 202318,4218,5818,1918,4518,459.098.800
11 dic 202318,5018,6818,1418,4218,4213.685.800
08 dic 202318,8318,9618,5918,6818,6815.738.700
07 dic 202318,2318,8618,1618,7718,7716.238.300
06 dic 202317,8918,6817,8518,1818,1820.555.200
05 dic 202317,4117,9017,3317,5917,5917.347.000
04 dic 202316,4017,5316,3717,5017,5025.335.000
01 dic 202315,1916,4415,1116,4216,4220.705.100
30 nov 202314,9915,3414,7515,2715,2716.147.500
29 nov 202314,6715,1214,5114,8314,8312.217.800
28 nov 202314,3114,5814,1414,4814,4811.468.300
27 nov 202314,2814,6914,2214,3814,3815.331.700
24 nov 202314,3514,4514,1614,3714,374.595.200
22 nov 202314,6715,0214,3114,3914,3912.370.800
21 nov 202314,4214,5914,1314,3314,339.900.400
20 nov 202314,8814,9814,6014,6214,6213.067.200
17 nov 202314,7314,9414,6514,9314,9311.872.200
16 nov 202314,4914,7714,2614,6314,6315.340.800
15 nov 202314,1214,6914,1014,6814,6816.139.000
14 nov 202313,7014,5913,6614,0314,0325.540.000
13 nov 202313,0913,1712,8713,1013,108.464.600
10 nov 202312,7813,2812,7113,1813,1814.012.000
09 nov 202313,3513,4112,7112,7612,7617.030.900
08 nov 202313,4313,7613,3513,4413,4412.979.900
07 nov 202313,1013,5513,0013,3913,3911.213.300
06 nov 202313,9113,9912,9513,1113,1117.883.100
03 nov 202313,3314,1413,3313,8113,8125.484.400
02 nov 202313,2813,6012,8413,0713,0724.272.700
01 nov 202313,5714,0912,8913,1013,1022.686.400
31 oct 202313,5313,6813,2013,6013,6014.483.100
30 oct 202313,5413,7113,2913,5213,5213.550.600
27 oct 202313,6913,8013,2413,3613,3611.173.000
26 oct 202313,9814,1313,1313,5413,5418.271.100
25 oct 202313,8513,8913,5513,7213,7212.522.000
24 oct 202314,0214,2513,8813,9513,9511.715.900
23 oct 202313,4614,2013,3813,9213,9214.019.500
20 oct 202313,7513,9513,5213,5813,5817.193.100
19 oct 202314,3314,5013,9513,9613,9616.537.300
18 oct 202314,8115,0014,2914,3214,3216.858.400
17 oct 202314,8815,2514,7315,1415,1410.045.400
16 oct 202315,0615,2514,9114,9614,9613.286.800
13 oct 202315,2715,4014,7114,8614,8616.335.600
12 oct 202315,7816,0215,3415,4915,4915.999.400
11 oct 202316,6216,7715,5415,6615,6621.877.700
10 oct 202316,7116,9816,5016,6116,6115.548.000
09 oct 202315,8516,6715,7016,6516,6518.034.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...