Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVR.US
7401.22+65.66(+0.90%)(czas lokalny: 24.12.2025 13:00)NVR, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 7309.24 | 7435.00 | 7301.00 | 7401.22 | 7 775 | 0 |
| 23.12.2025 | 7375.00 | 7387.07 | 7262.51 | 7333.63 | 1 693 | 0 |
| 22.12.2025 | 7461.82 | 7504.52 | 7377.50 | 7400.22 | 1 494 | 0 |
| 19.12.2025 | 7555.02 | 7558.52 | 7367.53 | 7402.52 | 2 016 | 0 |
| 18.12.2025 | 7515.50 | 7614.71 | 7496.02 | 7572.58 | 2 043 | 0 |
| 17.12.2025 | 7436.23 | 7611.52 | 7420.45 | 7478.67 | 1 802 | 0 |
| 16.12.2025 | 7610.02 | 7659.51 | 7524.49 | 7524.49 | 1 165 | 0 |
| 15.12.2025 | 7575.00 | 7632.34 | 7540.25 | 7632.32 | 847 | 0 |
| 12.12.2025 | 7554.13 | 7586.94 | 7485.07 | 7526.45 | 2 169 | 0 |
| 11.12.2025 | 7500.02 | 7613.35 | 7480.18 | 7500.00 | 1 649 | 0 |
| 10.12.2025 | 7384.99 | 7526.99 | 7359.15 | 7516.00 | 1 745 | 0 |
| 09.12.2025 | 7478.99 | 7478.99 | 7292.07 | 7311.63 | 1 348 | 0 |
| 08.12.2025 | 7519.24 | 7531.88 | 7438.02 | 7442.75 | 998 | 0 |
| 05.12.2025 | 7503.53 | 7578.02 | 7491.80 | 7530.44 | 929 | 0 |
| 04.12.2025 | 7641.52 | 7658.19 | 7484.52 | 7494.35 | 1 627 | 0 |
| 03.12.2025 | 7651.11 | 7745.41 | 7651.11 | 7682.33 | 1 362 | 0 |
| 02.12.2025 | 7592.94 | 7655.51 | 7508.25 | 7602.03 | 916 | 0 |
| 01.12.2025 | 7458.52 | 7613.86 | 7445.27 | 7509.42 | 1 076 | 0 |
| 28.11.2025 | 7560.02 | 7589.50 | 7490.50 | 7518.72 | 604 | 0 |
| 26.11.2025 | 7417.89 | 7593.80 | 7417.89 | 7577.27 | 1 472 | 0 |
| 25.11.2025 | 7299.63 | 7478.50 | 7280.01 | 7454.17 | 1 279 | 0 |
| 24.11.2025 | 7249.98 | 7359.50 | 7249.96 | 7264.88 | 1 347 | 0 |
| 21.11.2025 | 7201.00 | 7455.09 | 7187.79 | 7380.94 | 1 198 | 0 |
| 20.11.2025 | 7151.04 | 7198.91 | 7090.13 | 7168.56 | 1 073 | 0 |
| 19.11.2025 | 7122.50 | 7201.04 | 7115.00 | 7117.44 | 2 536 | 0 |
| 18.11.2025 | 7091.25 | 7159.65 | 7029.53 | 7143.74 | 4 788 | 0 |
| 17.11.2025 | 7245.04 | 7257.54 | 7144.13 | 7152.38 | 2 820 | 0 |
| 14.11.2025 | 7276.00 | 7304.50 | 7217.19 | 7271.90 | 5 907 | 0 |
| 13.11.2025 | 7309.74 | 7369.11 | 7249.59 | 7252.57 | 5 856 | 0 |
| 12.11.2025 | 7348.75 | 7371.34 | 7264.38 | 7280.50 | 3 771 | 0 |
| 11.11.2025 | 7314.38 | 7325.19 | 7267.78 | 7292.38 | 3 051 | 0 |
| 10.11.2025 | 7228.25 | 7364.15 | 7197.01 | 7343.74 | 1 851 | 0 |
| 07.11.2025 | 7153.02 | 7251.16 | 7140.00 | 7249.73 | 1 659 | 0 |
| 06.11.2025 | 7181.59 | 7232.79 | 7138.54 | 7202.85 | 3 996 | 0 |
| 05.11.2025 | 7080.03 | 7250.00 | 7059.72 | 7197.83 | 3 711 | 0 |
| 04.11.2025 | 7099.80 | 7155.31 | 7020.01 | 7140.63 | 3 564 | 0 |
| 03.11.2025 | 7122.62 | 7127.75 | 7046.01 | 7064.10 | 4 137 | 0 |
| 31.10.2025 | 7229.96 | 7260.50 | 7192.00 | 7213.53 | 1 497 | 0 |
| 30.10.2025 | 7362.77 | 7400.50 | 7220.00 | 7235.50 | 3 388 | 0 |
| 29.10.2025 | 7431.07 | 7499.37 | 7278.89 | 7329.15 | 1 323 | 0 |
| 28.10.2025 | 7327.77 | 7471.08 | 7325.00 | 7457.48 | 1 477 | 0 |
| 27.10.2025 | 7431.81 | 7479.29 | 7399.68 | 7428.19 | 869 | 0 |
| 24.10.2025 | 7658.02 | 7718.00 | 7431.91 | 7431.91 | 2 068 | 0 |
| 23.10.2025 | 7663.90 | 7724.09 | 7632.50 | 7681.65 | 2 259 | 0 |
| 22.10.2025 | 7660.00 | 7783.96 | 7615.00 | 7702.58 | 808 | 0 |
| 21.10.2025 | 7614.51 | 7824.00 | 7597.02 | 7802.86 | 2 125 | 0 |
| 20.10.2025 | 7626.00 | 7744.40 | 7624.75 | 7688.29 | 1 217 | 0 |
| 17.10.2025 | 7632.52 | 7681.38 | 7606.86 | 7640.08 | 2 766 | 0 |
| 16.10.2025 | 7633.96 | 7663.93 | 7536.03 | 7601.91 | 3 126 | 0 |
| 15.10.2025 | 7752.60 | 7780.00 | 7640.37 | 7644.48 | 3 782 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
