Italia markets open in 6 hours 15 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,02+0,55 (+3,15%)
Alla chiusura: 04:00PM EDT
17,95 -0,07 (-0,39%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202417,8018,1117,7118,0218,0210.483.630
16 apr 202417,1717,5716,9817,4717,4710.363.700
15 apr 202418,0818,3617,2217,3417,3411.136.900
12 apr 202418,2118,2117,7417,7717,7714.458.900
11 apr 202418,5018,7118,2418,6318,637.735.700
10 apr 202419,0219,1118,1618,4018,4011.383.400
09 apr 202419,4619,7018,7119,4119,4115.060.900
08 apr 202418,9919,6118,9919,3919,3910.157.700
05 apr 202418,7718,9318,5718,8918,898.458.300
04 apr 202419,5220,1918,7318,8318,8315.599.000
03 apr 202419,1619,5419,0319,2819,2810.461.400
02 apr 202420,4520,4519,1719,2619,2614.915.200
01 apr 202420,9721,1620,7220,9420,947.192.800
28 mar 202421,2821,3520,9020,9320,938.714.800
27 mar 202420,1421,7319,9421,3421,3418.432.200
26 mar 202420,6020,7220,0320,1620,1610.691.000
25 mar 202420,9321,0620,4720,5420,5410.136.100
22 mar 202420,5020,9120,5020,7020,707.496.100
21 mar 202420,3620,6820,3120,5420,548.719.400
20 mar 202419,4220,2119,3720,1820,188.644.800
19 mar 202419,6419,7119,4019,4419,445.554.000
18 mar 202419,5219,9019,3719,6519,657.728.200
15 mar 202419,2519,5019,1819,4019,408.575.400
14 mar 202419,7719,8519,2419,3319,338.584.900
13 mar 202419,5420,0518,9519,8719,8710.523.600
12 mar 202419,8019,8519,1419,5619,5613.486.900
11 mar 202419,9920,1019,7019,8019,809.845.700
08 mar 202419,8420,3119,8019,9919,9910.800.700
07 mar 202420,2120,4719,5819,6319,6313.837.500
06 mar 202419,7720,1819,6220,0320,0312.150.100
05 mar 202419,2419,8019,1319,6619,6612.219.700
04 mar 202419,3019,6019,0119,4219,4211.515.300
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 gen 202417,5818,2917,3417,8017,8013.296.600
30 gen 202417,7418,0117,6017,6617,668.135.000
29 gen 202417,1917,7817,0317,7617,7610.450.500
26 gen 202417,8717,9517,1917,2217,2212.738.200
25 gen 202417,5717,9317,4317,7517,7511.851.700
24 gen 202417,6517,6817,2617,5117,5111.912.200
23 gen 202417,5517,8817,3317,4117,4113.859.700
22 gen 202417,8918,0717,3017,4817,4810.720.700
19 gen 202417,5617,7617,2517,7617,769.526.800
18 gen 202417,3017,6617,0017,5117,519.758.100
17 gen 202416,8817,1816,8317,0817,088.002.000
16 gen 202416,5517,2616,4717,2517,2512.077.800
12 gen 202417,4217,4516,6416,7516,7511.471.400
11 gen 202417,5317,5917,1117,5117,519.513.800
10 gen 202417,3017,6517,2417,5917,599.172.000
09 gen 202417,4517,6517,3417,3817,3810.714.300
08 gen 202417,9318,1017,3217,7617,7611.828.500
05 gen 202417,3518,0317,3317,8017,8013.301.600
04 gen 202417,3418,0817,2517,6517,6512.730.300
03 gen 202417,7617,9317,2917,3217,3217.239.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...