Italia markets close in 49 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,99-0,65 (-4,44%)
Al 10:41AM EDT. Mercato aperto.
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202214,2614,3513,8713,9913,994.546.349
28 set 202214,0014,7213,8814,6414,6419.912.800
27 set 202213,8214,3713,6913,9613,9618.813.200
26 set 202213,6714,2013,3613,3913,3919.606.500
23 set 202213,9614,0013,1213,5513,5525.406.400
22 set 202214,7215,0214,0914,3914,3924.725.800
21 set 202215,1515,4714,4514,5814,5825.615.600
20 set 202215,8015,8015,0315,1915,1923.801.800
19 set 202215,1015,7115,0315,3315,3315.615.500
16 set 202215,0015,4514,8815,3115,3120.577.200
15 set 202215,0115,7914,9915,4915,4919.886.400
14 set 202214,3815,1014,0515,0715,0717.385.600
13 set 202214,0014,6613,8814,4014,4019.736.900
12 set 202214,7415,1114,4114,8014,8018.206.200
09 set 202214,3914,7614,3614,6014,6018.161.100
08 set 202213,7214,3013,6114,2814,2820.776.500
07 set 202213,3814,1113,3214,0414,0419.908.500
06 set 202213,5013,7212,8513,3213,3219.942.700
02 set 202213,3513,5212,8613,0513,0520.484.500
01 set 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 lug 202212,0012,2311,6612,1512,1515.949.900
28 lug 202211,7812,2111,3012,1112,1124.815.500
27 lug 202211,6411,7711,3211,5011,5026.938.700
26 lug 202211,6611,6711,1611,1811,1814.488.200
25 lug 202211,9011,9711,4011,8211,8212.110.000
22 lug 202212,7012,7011,8411,9711,9715.289.500
21 lug 202212,4912,5212,1112,4812,4824.060.200
20 lug 202212,8513,5112,7013,4613,4623.117.400
19 lug 202212,7513,1312,5812,8512,8520.613.000
18 lug 202212,1512,9612,1412,3912,3921.149.500
15 lug 202211,3811,8511,1811,8011,8015.987.500
14 lug 202211,3611,6111,1311,1811,1815.951.400
13 lug 202211,1411,6110,9611,5211,5215.233.100
12 lug 202211,0111,8010,9111,6011,6017.505.200
11 lug 202211,3211,4310,8310,9610,9614.974.800
08 lug 202211,7111,9111,2911,5311,5316.784.100
07 lug 202211,5111,8711,5011,8111,8118.191.300
06 lug 202212,3212,6711,2011,2711,2732.183.500
05 lug 202211,0512,4810,4712,4612,4634.662.800
01 lug 202211,0311,3810,9111,3311,3320.741.600
30 giu 202211,3111,3110,5011,1211,1228.617.300
29 giu 202212,2012,2111,3011,5711,5726.259.700
28 giu 202213,0013,5812,7212,7612,7616.365.200
27 giu 202213,2113,2112,4312,8712,8718.773.700
24 giu 202211,6313,2711,4713,2213,2235.830.000
23 giu 202211,4511,7010,9511,4611,4617.451.000
22 giu 202211,3611,7911,2011,4711,4716.029.000
21 giu 202211,4911,8011,2311,4711,4719.908.300
17 giu 202210,4611,4510,3411,4311,4333.653.200
16 giu 202211,2111,3010,3110,3810,3833.393.600
15 giu 202211,2611,9411,1811,7311,7330.654.100
14 giu 202211,8311,9910,9611,1211,1228.928.800
13 giu 202212,4512,4711,4511,5511,5536.508.000
10 giu 202213,5014,2213,0813,1613,1631.502.100
09 giu 202215,1415,2013,7513,7613,7628.134.100
08 giu 202215,5215,8415,0515,1515,1515.889.600
07 giu 202215,4215,9515,2615,8915,8911.933.800
06 giu 202215,8116,0115,4415,7515,7511.256.600
03 giu 202215,6515,8915,3215,6315,6314.897.300
02 giu 202215,2616,0915,1216,0816,0820.521.500
01 giu 202216,1316,3114,9115,2915,2922.150.300
31 mag 202216,0816,3415,8116,0116,0118.485.400
27 mag 202215,4816,2115,4716,2016,2020.752.600
26 mag 202214,0715,6814,0215,3915,3930.591.400
25 mag 202213,1813,9213,0013,7313,7321.353.100
24 mag 202215,1115,1413,1613,2913,2932.302.100
23 mag 202215,2915,4914,6015,1015,1018.345.600
20 mag 202216,2316,4714,7915,3015,3027.108.400
19 mag 202215,7016,2415,5815,9515,9525.579.000
18 mag 202216,5816,8815,5115,9015,9025.811.700
17 mag 202216,5417,0816,2616,9716,9717.406.700
16 mag 202216,2316,5916,0516,0916,0917.024.400
13 mag 202215,0516,4115,0216,2216,2227.121.900
12 mag 202215,0315,5814,3014,7714,7731.179.200
11 mag 202216,1116,8915,3715,4215,4224.475.200
10 mag 202217,3017,5315,7516,2116,2125.063.800
09 mag 202217,8817,8915,9115,9515,9528.288.100
*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...