Italia markets closed
Dow Jones
38.030,38 -430,54 (-1,12%) Nasdaq
15.549,76 -162,99 (-1,04%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0740 +0,0039 (+0,37%) Bitcoin EUR
60.103,75 -449,30 (-0,74%) CMC Crypto 200
1.395,61 +13,04 (+0,94%)
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 19,26 | 19,65 | 18,94 | 19,13 | 19,13 | 5.343.652 |
| 24 apr 2024 | 19,51 | 19,71 | 19,24 | 19,39 | 19,39 | 12.737.000 |
| 23 apr 2024 | 18,67 | 19,61 | 18,65 | 19,54 | 19,54 | 10.318.300 |
| 22 apr 2024 | 18,48 | 18,61 | 18,17 | 18,54 | 18,54 | 7.172.400 |
| 19 apr 2024 | 18,08 | 18,56 | 18,02 | 18,29 | 18,29 | 10.601.200 |
| 18 apr 2024 | 18,10 | 18,64 | 18,03 | 18,17 | 18,17 | 11.690.600 |
| 17 apr 2024 | 17,80 | 18,11 | 17,71 | 18,02 | 18,02 | 10.502.600 |
| 16 apr 2024 | 17,17 | 17,57 | 16,98 | 17,47 | 17,47 | 10.363.700 |
| 15 apr 2024 | 18,08 | 18,36 | 17,22 | 17,34 | 17,34 | 11.136.900 |
| 12 apr 2024 | 18,21 | 18,21 | 17,74 | 17,77 | 17,77 | 14.458.900 |
| 11 apr 2024 | 18,50 | 18,71 | 18,24 | 18,63 | 18,63 | 7.735.700 |
| 10 apr 2024 | 19,02 | 19,11 | 18,16 | 18,40 | 18,40 | 11.383.400 |
| 09 apr 2024 | 19,46 | 19,70 | 18,71 | 19,41 | 19,41 | 15.060.900 |
| 08 apr 2024 | 18,99 | 19,61 | 18,99 | 19,39 | 19,39 | 10.157.700 |
| 05 apr 2024 | 18,77 | 18,93 | 18,57 | 18,89 | 18,89 | 8.458.300 |
| 04 apr 2024 | 19,52 | 20,19 | 18,73 | 18,83 | 18,83 | 15.599.000 |
| 03 apr 2024 | 19,16 | 19,54 | 19,03 | 19,28 | 19,28 | 10.461.400 |
| 02 apr 2024 | 20,45 | 20,45 | 19,17 | 19,26 | 19,26 | 14.915.200 |
| 01 apr 2024 | 20,97 | 21,16 | 20,72 | 20,94 | 20,94 | 7.192.800 |
| 28 mar 2024 | 21,28 | 21,35 | 20,90 | 20,93 | 20,93 | 8.714.800 |
| 27 mar 2024 | 20,14 | 21,73 | 19,94 | 21,34 | 21,34 | 18.432.200 |
| 26 mar 2024 | 20,60 | 20,72 | 20,03 | 20,16 | 20,16 | 10.691.000 |
| 25 mar 2024 | 20,93 | 21,06 | 20,47 | 20,54 | 20,54 | 10.136.100 |
| 22 mar 2024 | 20,50 | 20,91 | 20,50 | 20,70 | 20,70 | 7.496.100 |
| 21 mar 2024 | 20,36 | 20,68 | 20,31 | 20,54 | 20,54 | 8.719.400 |
| 20 mar 2024 | 19,42 | 20,21 | 19,37 | 20,18 | 20,18 | 8.644.800 |
| 19 mar 2024 | 19,64 | 19,71 | 19,40 | 19,44 | 19,44 | 5.554.000 |
| 18 mar 2024 | 19,52 | 19,90 | 19,37 | 19,65 | 19,65 | 7.728.200 |
| 15 mar 2024 | 19,25 | 19,50 | 19,18 | 19,40 | 19,40 | 8.575.400 |
| 14 mar 2024 | 19,77 | 19,85 | 19,24 | 19,33 | 19,33 | 8.584.900 |
| 13 mar 2024 | 19,54 | 20,05 | 18,95 | 19,87 | 19,87 | 10.523.600 |
| 12 mar 2024 | 19,80 | 19,85 | 19,14 | 19,56 | 19,56 | 13.486.900 |
| 11 mar 2024 | 19,99 | 20,10 | 19,70 | 19,80 | 19,80 | 9.845.700 |
| 08 mar 2024 | 19,84 | 20,31 | 19,80 | 19,99 | 19,99 | 10.800.700 |
| 07 mar 2024 | 20,21 | 20,47 | 19,58 | 19,63 | 19,63 | 13.837.500 |
| 06 mar 2024 | 19,77 | 20,18 | 19,62 | 20,03 | 20,03 | 12.150.100 |
| 05 mar 2024 | 19,24 | 19,80 | 19,13 | 19,66 | 19,66 | 12.219.700 |
| 04 mar 2024 | 19,30 | 19,60 | 19,01 | 19,42 | 19,42 | 11.515.300 |
| 01 mar 2024 | 19,49 | 19,68 | 19,08 | 19,29 | 19,29 | 12.087.300 |
| 29 feb 2024 | 18,98 | 19,47 | 18,69 | 19,39 | 19,39 | 17.284.700 |
| 28 feb 2024 | 19,06 | 19,75 | 18,52 | 18,70 | 18,70 | 22.064.100 |
| 27 feb 2024 | 17,69 | 19,15 | 17,55 | 19,09 | 19,09 | 50.173.300 |
| 26 feb 2024 | 16,11 | 16,50 | 15,93 | 15,93 | 15,93 | 15.361.700 |
| 23 feb 2024 | 16,13 | 16,45 | 16,05 | 16,17 | 16,17 | 10.185.700 |
| 22 feb 2024 | 16,81 | 16,97 | 16,21 | 16,34 | 16,34 | 12.603.600 |
| 21 feb 2024 | 16,01 | 16,13 | 15,87 | 16,10 | 16,10 | 11.375.500 |
| 20 feb 2024 | 16,16 | 16,30 | 15,86 | 16,18 | 16,18 | 8.549.200 |
| 16 feb 2024 | 16,30 | 16,49 | 16,11 | 16,26 | 16,26 | 9.472.600 |
| 15 feb 2024 | 16,60 | 17,03 | 16,43 | 16,51 | 16,51 | 7.840.300 |
| 14 feb 2024 | 16,43 | 16,63 | 16,14 | 16,55 | 16,55 | 10.850.100 |
| 13 feb 2024 | 16,14 | 16,52 | 16,03 | 16,29 | 16,29 | 9.744.400 |
| 12 feb 2024 | 16,37 | 16,85 | 16,36 | 16,64 | 16,64 | 11.311.500 |
| 09 feb 2024 | 17,52 | 17,54 | 16,36 | 16,42 | 16,42 | 22.447.300 |
| 08 feb 2024 | 17,36 | 17,67 | 17,13 | 17,50 | 17,50 | 9.362.200 |
| 07 feb 2024 | 17,49 | 17,55 | 17,11 | 17,39 | 17,39 | 8.173.500 |
| 06 feb 2024 | 17,06 | 17,51 | 16,86 | 17,44 | 17,44 | 12.132.800 |
| 05 feb 2024 | 17,59 | 17,61 | 16,98 | 17,14 | 17,14 | 11.420.000 |
| 02 feb 2024 | 17,64 | 17,76 | 17,19 | 17,74 | 17,74 | 13.015.600 |
| 01 feb 2024 | 18,10 | 18,47 | 17,31 | 17,79 | 17,79 | 17.118.400 |
| 31 gen 2024 | 17,58 | 18,29 | 17,34 | 17,80 | 17,80 | 13.296.600 |
| 30 gen 2024 | 17,74 | 18,01 | 17,60 | 17,66 | 17,66 | 8.135.000 |
| 29 gen 2024 | 17,19 | 17,78 | 17,03 | 17,76 | 17,76 | 10.450.500 |
| 26 gen 2024 | 17,87 | 17,95 | 17,19 | 17,22 | 17,22 | 12.738.200 |
| 25 gen 2024 | 17,57 | 17,93 | 17,43 | 17,75 | 17,75 | 11.851.700 |
| 24 gen 2024 | 17,65 | 17,68 | 17,26 | 17,51 | 17,51 | 11.912.200 |
| 23 gen 2024 | 17,55 | 17,88 | 17,33 | 17,41 | 17,41 | 13.859.700 |
| 22 gen 2024 | 17,89 | 18,07 | 17,30 | 17,48 | 17,48 | 10.720.700 |
| 19 gen 2024 | 17,56 | 17,76 | 17,25 | 17,76 | 17,76 | 9.526.800 |
| 18 gen 2024 | 17,30 | 17,66 | 17,00 | 17,51 | 17,51 | 9.758.100 |
| 17 gen 2024 | 16,88 | 17,18 | 16,83 | 17,08 | 17,08 | 8.002.000 |
| 16 gen 2024 | 16,55 | 17,26 | 16,47 | 17,25 | 17,25 | 12.077.800 |
| 12 gen 2024 | 17,42 | 17,45 | 16,64 | 16,75 | 16,75 | 11.471.400 |
| 11 gen 2024 | 17,53 | 17,59 | 17,11 | 17,51 | 17,51 | 9.513.800 |
| 10 gen 2024 | 17,30 | 17,65 | 17,24 | 17,59 | 17,59 | 9.172.000 |
| 09 gen 2024 | 17,45 | 17,65 | 17,34 | 17,38 | 17,38 | 10.714.300 |
| 08 gen 2024 | 17,93 | 18,10 | 17,32 | 17,76 | 17,76 | 11.828.500 |
| 05 gen 2024 | 17,35 | 18,03 | 17,33 | 17,80 | 17,80 | 13.301.600 |
| 04 gen 2024 | 17,34 | 18,08 | 17,25 | 17,65 | 17,65 | 12.730.300 |
| 03 gen 2024 | 17,76 | 17,93 | 17,29 | 17,32 | 17,32 | 17.239.600 |
| 02 gen 2024 | 19,78 | 19,84 | 18,13 | 18,32 | 18,32 | 20.005.500 |
| 29 dic 2023 | 20,27 | 20,49 | 20,01 | 20,04 | 20,04 | 10.832.000 |
| 28 dic 2023 | 20,35 | 20,67 | 20,29 | 20,47 | 20,47 | 6.376.200 |
| 27 dic 2023 | 20,24 | 20,43 | 20,15 | 20,38 | 20,38 | 8.065.800 |
| 26 dic 2023 | 20,90 | 20,90 | 20,33 | 20,35 | 20,35 | 9.434.000 |
| 22 dic 2023 | 20,93 | 21,26 | 20,81 | 20,95 | 20,95 | 10.352.600 |
| 21 dic 2023 | 20,18 | 21,13 | 20,18 | 20,95 | 20,95 | 19.712.900 |
| 20 dic 2023 | 20,56 | 20,67 | 19,82 | 19,87 | 19,87 | 13.359.500 |
| 19 dic 2023 | 20,45 | 20,88 | 20,33 | 20,69 | 20,69 | 11.237.100 |
| 18 dic 2023 | 20,31 | 20,59 | 20,08 | 20,32 | 20,32 | 12.765.600 |
| 15 dic 2023 | 20,29 | 20,46 | 20,07 | 20,36 | 20,36 | 18.066.800 |
| 14 dic 2023 | 19,50 | 20,80 | 19,48 | 20,35 | 20,35 | 34.305.600 |
| 13 dic 2023 | 18,33 | 19,23 | 18,16 | 19,22 | 19,22 | 14.667.800 |
| 12 dic 2023 | 18,42 | 18,58 | 18,19 | 18,45 | 18,45 | 9.098.800 |
| 11 dic 2023 | 18,50 | 18,68 | 18,14 | 18,42 | 18,42 | 13.685.800 |
| 08 dic 2023 | 18,83 | 18,96 | 18,59 | 18,68 | 18,68 | 15.738.700 |
| 07 dic 2023 | 18,23 | 18,86 | 18,16 | 18,77 | 18,77 | 16.238.300 |
| 06 dic 2023 | 17,89 | 18,68 | 17,85 | 18,18 | 18,18 | 20.555.200 |
| 05 dic 2023 | 17,41 | 17,90 | 17,33 | 17,59 | 17,59 | 17.347.000 |
| 04 dic 2023 | 16,40 | 17,53 | 16,37 | 17,50 | 17,50 | 25.335.000 |
| 01 dic 2023 | 15,19 | 16,44 | 15,11 | 16,42 | 16,42 | 20.705.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.