Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVR.US
7479.01+22.01(+0.30%)(czas lokalny: 02.05.2024 16:01)NVR Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 7485.02 | 7531.02 | 7407.59 | 7479.01 | 13 305 | 0 |
01.05.2024 | 7451.79 | 7625.08 | 7398.01 | 7457.00 | 16 715 | 0 |
30.04.2024 | 7489.00 | 7543.11 | 7438.91 | 7438.85 | 22 679 | 0 |
29.04.2024 | 7676.82 | 7705.00 | 7500.00 | 7540.00 | 25 755 | 0 |
26.04.2024 | 7730.00 | 7790.39 | 7613.05 | 7647.04 | 24 577 | 0 |
25.04.2024 | 7678.79 | 7804.31 | 7594.00 | 7725.00 | 24 283 | 0 |
24.04.2024 | 7818.00 | 7945.30 | 7747.46 | 7798.28 | 12 592 | 0 |
23.04.2024 | 7833.00 | 7870.27 | 7603.01 | 7835.11 | 21 335 | 0 |
22.04.2024 | 7710.00 | 7825.00 | 7647.02 | 7806.79 | 18 186 | 0 |
19.04.2024 | 7765.00 | 7816.12 | 7667.35 | 7685.00 | 27 567 | 0 |
18.04.2024 | 7742.55 | 7859.00 | 7697.34 | 7702.26 | 21 471 | 0 |
17.04.2024 | 7726.37 | 7739.23 | 7631.74 | 7669.94 | 20 118 | 0 |
16.04.2024 | 7730.00 | 7791.78 | 7591.99 | 7657.00 | 23 115 | 0 |
15.04.2024 | 7870.00 | 7949.99 | 7733.82 | 7761.44 | 25 198 | 0 |
12.04.2024 | 7750.00 | 7846.21 | 7708.33 | 7817.98 | 16 804 | 0 |
11.04.2024 | 7727.00 | 7843.02 | 7711.52 | 7757.18 | 14 864 | 0 |
10.04.2024 | 7768.72 | 7808.04 | 7650.00 | 7658.13 | 20 966 | 0 |
09.04.2024 | 7933.00 | 7972.85 | 7813.85 | 7972.85 | 16 883 | 0 |
08.04.2024 | 7928.00 | 7959.94 | 7841.59 | 7871.15 | 14 777 | 0 |
05.04.2024 | 7801.38 | 7921.96 | 7818.83 | 7907.89 | 12 592 | 0 |
04.04.2024 | 8000.00 | 8000.00 | 7780.87 | 7790.00 | 15 319 | 0 |
03.04.2024 | 7840.00 | 7973.41 | 7823.45 | 7914.30 | 18 385 | 0 |
02.04.2024 | 7925.34 | 7930.02 | 7810.01 | 7852.90 | 17 897 | 0 |
01.04.2024 | 8097.98 | 8211.40 | 7976.92 | 8026.27 | 14 122 | 0 |
28.03.2024 | 8010.00 | 8158.99 | 8010.00 | 8099.96 | 17 635 | 0 |
27.03.2024 | 7910.00 | 8023.99 | 7852.75 | 7980.74 | 14 771 | 0 |
26.03.2024 | 7920.05 | 8000.20 | 7842.33 | 7865.00 | 16 590 | 0 |
25.03.2024 | 7967.70 | 8023.96 | 7923.04 | 7907.05 | 14 227 | 0 |
22.03.2024 | 7987.00 | 8035.13 | 7861.60 | 7971.71 | 19 083 | 0 |
21.03.2024 | 8022.92 | 8122.06 | 7963.89 | 8001.96 | 22 135 | 0 |
20.03.2024 | 7806.42 | 7981.37 | 7782.39 | 7958.45 | 21 375 | 0 |
19.03.2024 | 7653.98 | 7819.65 | 7627.00 | 7791.54 | 19 678 | 0 |
18.03.2024 | 7635.00 | 7683.27 | 7525.71 | 7630.84 | 17 766 | 0 |
15.03.2024 | 7499.05 | 7671.23 | 7554.59 | 7565.87 | 39 288 | 0 |
14.03.2024 | 7793.58 | 7844.35 | 7511.55 | 7559.53 | 24 952 | 0 |
13.03.2024 | 7723.87 | 7820.00 | 7721.47 | 7746.30 | 18 457 | 0 |
12.03.2024 | 7612.59 | 7778.27 | 7547.07 | 7723.00 | 15 724 | 0 |
11.03.2024 | 7640.00 | 7655.79 | 7537.11 | 7625.00 | 18 485 | 0 |
08.03.2024 | 7693.67 | 7764.85 | 7633.42 | 7654.99 | 18 226 | 0 |
07.03.2024 | 7760.00 | 7832.44 | 7679.60 | 7682.30 | 27 494 | 0 |
06.03.2024 | 7679.98 | 7754.00 | 7634.28 | 7709.27 | 16 524 | 0 |
05.03.2024 | 7651.83 | 7770.00 | 7583.62 | 7595.10 | 15 171 | 0 |
04.03.2024 | 7698.43 | 7776.17 | 7654.98 | 7651.83 | 16 266 | 0 |
01.03.2024 | 7531.02 | 7712.00 | 7529.65 | 7687.10 | 14 981 | 0 |
29.02.2024 | 7600.75 | 7700.00 | 7565.26 | 7625.57 | 27 955 | 0 |
28.02.2024 | 7532.00 | 7605.65 | 7521.56 | 7584.99 | 12 277 | 0 |
27.02.2024 | 7561.41 | 7635.00 | 7506.13 | 7543.11 | 10 438 | 0 |
26.02.2024 | 7612.25 | 7628.54 | 7571.32 | 7569.56 | 9 758 | 0 |
23.02.2024 | 7538.00 | 7623.07 | 7516.52 | 7584.75 | 13 832 | 0 |
22.02.2024 | 7460.00 | 7545.40 | 7422.00 | 7533.29 | 12 755 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus