Mercados españoles cerrados

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,76+0,36 (+2,73%)
A partir del 01:14PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202213,8214,3613,6913,7613,7612.126.686
26 sept 202213,6714,2013,3613,3913,3919.569.500
23 sept 202213,9614,0013,1213,5513,5525.406.400
22 sept 202214,7215,0214,0914,3914,3924.725.800
21 sept 202215,1515,4714,4514,5814,5825.615.600
20 sept 202215,8015,8015,0315,1915,1923.801.800
19 sept 202215,1015,7115,0315,3315,3315.615.500
16 sept 202215,0015,4514,8815,3115,3120.577.200
15 sept 202215,0115,7914,9915,4915,4919.886.400
14 sept 202214,3815,1014,0515,0715,0717.385.600
13 sept 202214,0014,6613,8814,4014,4019.736.900
12 sept 202214,7415,1114,4114,8014,8018.206.200
09 sept 202214,3914,7614,3614,6014,6018.161.100
08 sept 202213,7214,3013,6114,2814,2820.776.500
07 sept 202213,3814,1113,3214,0414,0419.908.500
06 sept 202213,5013,7212,8513,3213,3219.942.700
02 sept 202213,3513,5212,8613,0513,0520.484.500
01 sept 202212,8513,0412,3813,0113,0117.349.300
31 ago 202213,7313,7813,0113,0813,0814.315.100
30 ago 202213,9114,2813,1513,4413,4419.183.000
29 ago 202213,3113,8113,2013,5713,5717.518.500
26 ago 202214,4714,7513,7013,7213,7216.235.400
25 ago 202214,1614,7514,1514,4814,4821.491.900
24 ago 202212,9314,0412,8813,9313,9323.286.300
23 ago 202212,7513,0112,6712,8512,8511.959.200
22 ago 202212,7512,8412,5012,5512,5513.644.800
19 ago 202213,3613,5212,9113,1813,1814.597.800
18 ago 202213,8213,8213,4913,8113,819.679.000
17 ago 202214,1114,2013,5513,8013,8017.637.400
16 ago 202214,1014,8013,8414,5614,5618.972.400
15 ago 202213,9714,2813,8014,1614,1612.997.900
12 ago 202213,9414,3013,7914,1614,1618.227.600
11 ago 202214,1014,3013,6013,7613,7622.240.600
10 ago 202212,6913,9012,6013,5613,5635.167.000
09 ago 202212,4612,6811,8612,1012,1035.198.300
08 ago 202213,4914,0813,4013,5313,5323.686.000
05 ago 202212,7813,4812,6713,2113,2117.318.100
04 ago 202213,0013,1612,7412,9812,9814.264.300
03 ago 202212,6613,0812,5712,9912,9919.261.800
02 ago 202211,7912,8211,6812,4712,4722.997.100
01 ago 202211,9812,0411,5411,9811,9819.645.200
29 jul 202212,0012,2311,6612,1512,1515.949.900
28 jul 202211,7812,2111,3012,1112,1124.815.500
27 jul 202211,6411,7711,3211,5011,5026.938.700
26 jul 202211,6611,6711,1611,1811,1814.488.200
25 jul 202211,9011,9711,4011,8211,8212.110.000
22 jul 202212,7012,7011,8411,9711,9715.289.500
21 jul 202212,4912,5212,1112,4812,4824.060.200
20 jul 202212,8513,5112,7013,4613,4623.117.400
19 jul 202212,7513,1312,5812,8512,8520.613.000
18 jul 202212,1512,9612,1412,3912,3921.149.500
15 jul 202211,3811,8511,1811,8011,8015.987.500
14 jul 202211,3611,6111,1311,1811,1815.951.400
13 jul 202211,1411,6110,9611,5211,5215.233.100
12 jul 202211,0111,8010,9111,6011,6017.505.200
11 jul 202211,3211,4310,8310,9610,9614.974.800
08 jul 202211,7111,9111,2911,5311,5316.784.100
07 jul 202211,5111,8711,5011,8111,8118.191.300
06 jul 202212,3212,6711,2011,2711,2732.183.500
05 jul 202211,0512,4810,4712,4612,4634.662.800
01 jul 202211,0311,3810,9111,3311,3320.741.600
30 jun 202211,3111,3110,5011,1211,1228.617.300
29 jun 202212,2012,2111,3011,5711,5726.259.700
28 jun 202213,0013,5812,7212,7612,7616.365.200
27 jun 202213,2113,2112,4312,8712,8718.773.700
24 jun 202211,6313,2711,4713,2213,2235.830.000
23 jun 202211,4511,7010,9511,4611,4617.451.000
22 jun 202211,3611,7911,2011,4711,4716.029.000
21 jun 202211,4911,8011,2311,4711,4719.908.300
17 jun 202210,4611,4510,3411,4311,4333.653.200
16 jun 202211,2111,3010,3110,3810,3833.393.600
15 jun 202211,2611,9411,1811,7311,7330.654.100
14 jun 202211,8311,9910,9611,1211,1228.928.800
13 jun 202212,4512,4711,4511,5511,5536.508.000
10 jun 202213,5014,2213,0813,1613,1631.502.100
09 jun 202215,1415,2013,7513,7613,7628.134.100
08 jun 202215,5215,8415,0515,1515,1515.889.600
07 jun 202215,4215,9515,2615,8915,8911.933.800
06 jun 202215,8116,0115,4415,7515,7511.256.600
03 jun 202215,6515,8915,3215,6315,6314.897.300
02 jun 202215,2616,0915,1216,0816,0820.521.500
01 jun 202216,1316,3114,9115,2915,2922.150.300
31 may 202216,0816,3415,8116,0116,0118.485.400
27 may 202215,4816,2115,4716,2016,2020.752.600
26 may 202214,0715,6814,0215,3915,3930.591.400
25 may 202213,1813,9213,0013,7313,7321.353.100
24 may 202215,1115,1413,1613,2913,2932.302.100
23 may 202215,2915,4914,6015,1015,1018.345.600
20 may 202216,2316,4714,7915,3015,3027.108.400
19 may 202215,7016,2415,5815,9515,9525.579.000
18 may 202216,5816,8815,5115,9015,9025.811.700
17 may 202216,5417,0816,2616,9716,9717.406.700
16 may 202216,2316,5916,0516,0916,0917.024.400
13 may 202215,0516,4115,0216,2216,2227.121.900
12 may 202215,0315,5814,3014,7714,7731.179.200
11 may 202216,1116,8915,3715,4215,4224.475.200
10 may 202217,3017,5315,7516,2116,2125.063.800
09 may 202217,8817,8915,9115,9515,9528.288.100
06 may 202218,8418,8917,8518,2718,2718.982.100
05 may 202219,9420,3218,6918,9618,9620.426.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...