Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 16,31 | 16,61 | 16,22 | 16,59 | 16,59 | 10.857.400 |
| 03 feb 2023 | 16,70 | 17,09 | 16,42 | 16,57 | 16,57 | 12.023.500 |
| 02 feb 2023 | 16,50 | 17,16 | 16,20 | 17,11 | 17,11 | 21.009.000 |
| 01 feb 2023 | 15,24 | 16,20 | 15,14 | 16,11 | 16,11 | 18.474.700 |
| 31 gen 2023 | 15,10 | 15,22 | 14,82 | 15,21 | 15,21 | 8.587.900 |
| 30 gen 2023 | 14,81 | 15,32 | 14,65 | 14,84 | 14,84 | 11.778.900 |
| 27 gen 2023 | 15,14 | 15,41 | 14,99 | 15,01 | 15,01 | 12.254.800 |
| 26 gen 2023 | 15,63 | 15,71 | 15,10 | 15,20 | 15,20 | 9.897.700 |
| 25 gen 2023 | 15,13 | 15,46 | 14,81 | 15,42 | 15,42 | 8.164.200 |
| 24 gen 2023 | 15,68 | 18,54 | 14,95 | 15,43 | 15,43 | 11.905.900 |
| 23 gen 2023 | 15,67 | 15,74 | 15,48 | 15,52 | 15,52 | 10.385.700 |
| 20 gen 2023 | 14,93 | 15,78 | 14,85 | 15,45 | 15,45 | 16.445.400 |
| 19 gen 2023 | 15,03 | 15,27 | 14,38 | 14,78 | 14,78 | 20.427.700 |
| 18 gen 2023 | 16,24 | 16,36 | 15,36 | 15,53 | 15,53 | 17.029.900 |
| 17 gen 2023 | 15,68 | 16,01 | 15,32 | 16,00 | 16,00 | 14.669.700 |
| 13 gen 2023 | 15,14 | 15,69 | 15,05 | 15,63 | 15,63 | 16.649.900 |
| 12 gen 2023 | 14,79 | 15,46 | 14,65 | 15,35 | 15,35 | 18.860.400 |
| 11 gen 2023 | 14,15 | 14,59 | 14,04 | 14,58 | 14,58 | 13.547.100 |
| 10 gen 2023 | 13,37 | 14,22 | 13,31 | 14,14 | 14,14 | 16.452.200 |
| 09 gen 2023 | 13,23 | 13,88 | 13,12 | 13,78 | 13,78 | 16.698.600 |
| 06 gen 2023 | 12,78 | 13,07 | 12,55 | 13,04 | 13,04 | 14.243.000 |
| 05 gen 2023 | 12,25 | 12,92 | 12,12 | 12,76 | 12,76 | 13.995.300 |
| 04 gen 2023 | 11,99 | 12,48 | 11,78 | 12,46 | 12,46 | 16.321.200 |
| 03 gen 2023 | 12,50 | 12,60 | 11,76 | 11,86 | 11,86 | 14.374.100 |
| 30 dic 2022 | 12,25 | 12,43 | 12,04 | 12,24 | 12,24 | 11.686.000 |
| 29 dic 2022 | 12,22 | 12,57 | 12,16 | 12,47 | 12,47 | 10.792.800 |
| 28 dic 2022 | 12,50 | 12,62 | 12,10 | 12,14 | 12,14 | 11.633.700 |
| 27 dic 2022 | 12,99 | 13,02 | 12,51 | 12,54 | 12,54 | 9.115.600 |
| 23 dic 2022 | 13,01 | 13,12 | 12,73 | 13,00 | 13,00 | 10.537.500 |
| 22 dic 2022 | 13,60 | 13,64 | 12,70 | 13,07 | 13,07 | 14.857.300 |
| 21 dic 2022 | 13,54 | 14,14 | 13,50 | 13,75 | 13,75 | 15.443.400 |
| 20 dic 2022 | 13,53 | 13,93 | 13,46 | 13,59 | 13,59 | 13.235.600 |
| 19 dic 2022 | 14,31 | 14,31 | 13,52 | 13,67 | 13,67 | 10.796.300 |
| 16 dic 2022 | 14,57 | 14,90 | 14,21 | 14,32 | 14,32 | 14.032.000 |
| 15 dic 2022 | 14,72 | 14,93 | 14,44 | 14,76 | 14,76 | 13.573.900 |
| 14 dic 2022 | 15,03 | 15,21 | 14,66 | 15,08 | 15,08 | 17.538.300 |
| 13 dic 2022 | 16,13 | 16,22 | 14,66 | 15,03 | 15,03 | 21.932.700 |
| 12 dic 2022 | 15,25 | 15,64 | 14,84 | 15,46 | 15,46 | 14.437.700 |
| 09 dic 2022 | 15,68 | 15,82 | 15,32 | 15,35 | 15,35 | 11.782.200 |
| 08 dic 2022 | 15,73 | 16,04 | 15,58 | 15,72 | 15,72 | 7.529.200 |
| 07 dic 2022 | 15,74 | 15,89 | 15,39 | 15,46 | 15,46 | 8.929.900 |
| 06 dic 2022 | 16,30 | 16,50 | 15,44 | 15,83 | 15,83 | 12.467.700 |
| 05 dic 2022 | 16,32 | 16,97 | 16,15 | 16,21 | 16,21 | 11.212.700 |
| 02 dic 2022 | 16,25 | 16,59 | 16,10 | 16,54 | 16,54 | 8.556.500 |
| 01 dic 2022 | 16,51 | 17,05 | 16,39 | 16,62 | 16,62 | 14.136.100 |
| 30 nov 2022 | 16,66 | 16,72 | 15,93 | 16,44 | 16,44 | 14.445.700 |
| 29 nov 2022 | 15,98 | 16,70 | 15,98 | 16,57 | 16,57 | 9.076.300 |
| 28 nov 2022 | 16,24 | 16,41 | 15,86 | 15,91 | 15,91 | 7.187.600 |
| 25 nov 2022 | 16,37 | 16,70 | 16,26 | 16,43 | 16,43 | 4.881.400 |
| 23 nov 2022 | 16,29 | 16,48 | 16,01 | 16,32 | 16,32 | 9.401.300 |
| 22 nov 2022 | 16,20 | 16,47 | 15,95 | 16,21 | 16,21 | 7.874.100 |
| 21 nov 2022 | 16,41 | 16,52 | 15,92 | 16,12 | 16,12 | 9.979.200 |
| 18 nov 2022 | 16,73 | 16,85 | 16,17 | 16,37 | 16,37 | 9.995.300 |
| 17 nov 2022 | 16,42 | 16,58 | 15,90 | 16,40 | 16,40 | 21.693.400 |
| 16 nov 2022 | 17,44 | 17,83 | 17,01 | 17,59 | 17,59 | 16.243.500 |
| 15 nov 2022 | 18,36 | 18,67 | 17,90 | 18,30 | 18,30 | 20.815.400 |
| 14 nov 2022 | 17,98 | 18,38 | 17,64 | 17,87 | 17,87 | 20.052.300 |
| 11 nov 2022 | 17,36 | 18,31 | 16,87 | 17,86 | 17,86 | 21.141.300 |
| 10 nov 2022 | 16,61 | 17,40 | 16,42 | 17,09 | 17,09 | 24.842.300 |
| 09 nov 2022 | 16,93 | 16,93 | 15,75 | 15,79 | 15,79 | 23.890.100 |
| 08 nov 2022 | 17,03 | 18,29 | 16,94 | 17,28 | 17,28 | 36.554.100 |
| 07 nov 2022 | 17,04 | 17,06 | 16,32 | 16,67 | 16,67 | 18.368.300 |
| 04 nov 2022 | 17,53 | 17,75 | 16,63 | 16,94 | 16,94 | 17.029.300 |
| 03 nov 2022 | 15,74 | 17,20 | 15,66 | 16,99 | 16,99 | 22.627.800 |
| 02 nov 2022 | 16,65 | 17,29 | 16,27 | 16,35 | 16,35 | 22.394.100 |
| 01 nov 2022 | 17,29 | 17,54 | 16,78 | 16,79 | 16,79 | 22.144.400 |
| 31 ott 2022 | 16,71 | 17,08 | 16,32 | 16,89 | 16,89 | 20.427.700 |
| 28 ott 2022 | 15,86 | 16,58 | 15,71 | 16,52 | 16,52 | 18.791.300 |
| 27 ott 2022 | 16,26 | 16,45 | 15,86 | 15,93 | 15,93 | 18.485.300 |
| 26 ott 2022 | 15,71 | 16,52 | 15,65 | 15,90 | 15,90 | 19.956.200 |
| 25 ott 2022 | 15,38 | 15,85 | 15,20 | 15,83 | 15,83 | 18.537.200 |
| 24 ott 2022 | 14,95 | 15,37 | 14,60 | 15,31 | 15,31 | 17.434.100 |
| 21 ott 2022 | 14,16 | 14,96 | 13,95 | 14,93 | 14,93 | 20.375.400 |
| 20 ott 2022 | 14,02 | 14,64 | 14,02 | 14,23 | 14,23 | 15.764.700 |
| 19 ott 2022 | 14,21 | 14,43 | 13,86 | 13,91 | 13,91 | 17.819.900 |
| 18 ott 2022 | 13,75 | 14,44 | 13,73 | 14,31 | 14,31 | 28.329.600 |
| 17 ott 2022 | 13,46 | 13,58 | 13,06 | 13,18 | 13,18 | 16.222.900 |
| 14 ott 2022 | 13,30 | 13,48 | 12,92 | 13,03 | 13,03 | 25.544.400 |
| 13 ott 2022 | 12,42 | 13,34 | 12,28 | 12,95 | 12,95 | 29.781.900 |
| 12 ott 2022 | 11,99 | 13,09 | 11,69 | 12,98 | 12,98 | 40.345.500 |
| 11 ott 2022 | 11,89 | 12,08 | 11,19 | 11,63 | 11,63 | 24.844.900 |
| 10 ott 2022 | 12,82 | 13,00 | 11,50 | 11,91 | 11,91 | 28.335.000 |
| 07 ott 2022 | 13,01 | 13,20 | 12,42 | 12,90 | 12,90 | 27.234.900 |
| 06 ott 2022 | 13,11 | 13,65 | 12,72 | 13,29 | 13,29 | 28.978.500 |
| 05 ott 2022 | 12,93 | 13,33 | 12,64 | 13,22 | 13,22 | 28.340.100 |
| 04 ott 2022 | 11,85 | 13,35 | 11,82 | 13,32 | 13,32 | 42.043.800 |
| 03 ott 2022 | 11,55 | 12,00 | 10,83 | 11,40 | 11,40 | 33.704.600 |
| 30 set 2022 | 13,24 | 13,34 | 11,32 | 11,36 | 11,36 | 53.105.300 |
| 29 set 2022 | 14,26 | 14,36 | 13,63 | 13,86 | 13,86 | 15.886.200 |
| 28 set 2022 | 14,00 | 14,72 | 13,88 | 14,64 | 14,64 | 19.965.400 |
| 27 set 2022 | 13,82 | 14,37 | 13,69 | 13,96 | 13,96 | 18.813.200 |
| 26 set 2022 | 13,67 | 14,20 | 13,36 | 13,39 | 13,39 | 19.606.500 |
| 23 set 2022 | 13,96 | 14,00 | 13,12 | 13,55 | 13,55 | 25.423.400 |
| 22 set 2022 | 14,72 | 15,02 | 14,09 | 14,39 | 14,39 | 24.725.800 |
| 21 set 2022 | 15,15 | 15,47 | 14,45 | 14,58 | 14,58 | 25.615.600 |
| 20 set 2022 | 15,80 | 15,80 | 15,03 | 15,19 | 15,19 | 23.801.800 |
| 19 set 2022 | 15,10 | 15,71 | 15,03 | 15,33 | 15,33 | 15.615.500 |
| 16 set 2022 | 15,00 | 15,45 | 14,88 | 15,31 | 15,31 | 20.664.300 |
| 15 set 2022 | 15,01 | 15,79 | 14,99 | 15,49 | 15,49 | 19.886.400 |
| 14 set 2022 | 14,38 | 15,10 | 14,05 | 15,07 | 15,07 | 17.385.600 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
