Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVR.US
8605.00+3.96(+0.05%)(czas lokalny: 16.08.2024 10:54)NVR Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 8602.15 | 8630.64 | 8520.00 | 8554.48 | 8 470 | 0 |
14.08.2024 | 8568.00 | 8599.64 | 8484.00 | 8549.50 | 10 951 | 0 |
13.08.2024 | 8556.03 | 8650.00 | 8461.00 | 8519.88 | 15 760 | 0 |
12.08.2024 | 8500.00 | 8672.36 | 8479.00 | 8534.43 | 34 709 | 0 |
09.08.2024 | 8453.00 | 8516.94 | 8366.99 | 8506.24 | 20 723 | 0 |
08.08.2024 | 8338.00 | 8446.22 | 8290.00 | 8392.06 | 15 941 | 0 |
07.08.2024 | 8360.00 | 8462.00 | 8262.78 | 8333.85 | 23 858 | 0 |
06.08.2024 | 8275.84 | 8495.00 | 8160.00 | 8415.36 | 14 203 | 0 |
05.08.2024 | 8271.53 | 8424.50 | 8100.00 | 8255.24 | 17 942 | 0 |
02.08.2024 | 8441.82 | 8535.80 | 8394.54 | 8546.26 | 17 379 | 0 |
01.08.2024 | 8614.03 | 8636.00 | 8432.26 | 8554.51 | 23 375 | 0 |
31.07.2024 | 8700.00 | 8700.00 | 8569.54 | 8607.48 | 19 103 | 0 |
30.07.2024 | 8617.14 | 8700.00 | 8566.88 | 8661.98 | 15 586 | 0 |
29.07.2024 | 8617.37 | 8630.00 | 8530.69 | 8600.84 | 16 878 | 0 |
26.07.2024 | 8553.03 | 8683.95 | 8480.27 | 8600.60 | 22 268 | 0 |
25.07.2024 | 8420.00 | 8650.00 | 8352.09 | 8471.88 | 21 304 | 0 |
24.07.2024 | 8571.98 | 8695.00 | 8365.16 | 8404.49 | 18 223 | 0 |
23.07.2024 | 8512.00 | 8687.05 | 8358.93 | 8599.92 | 30 573 | 0 |
22.07.2024 | 8477.99 | 8641.12 | 8367.04 | 8641.12 | 24 103 | 0 |
19.07.2024 | 8495.00 | 8507.74 | 8350.08 | 8428.58 | 13 870 | 0 |
18.07.2024 | 8350.00 | 8662.86 | 8350.00 | 8407.66 | 27 708 | 0 |
17.07.2024 | 8457.64 | 8479.80 | 8301.88 | 8312.35 | 19 034 | 0 |
16.07.2024 | 8140.00 | 8543.96 | 8140.00 | 8500.00 | 25 397 | 0 |
15.07.2024 | 8080.00 | 8200.00 | 8000.05 | 8068.96 | 17 345 | 0 |
12.07.2024 | 8062.00 | 8243.13 | 8041.97 | 8062.27 | 23 947 | 0 |
11.07.2024 | 7783.66 | 8119.98 | 7780.00 | 8069.89 | 25 404 | 0 |
10.07.2024 | 7530.00 | 7635.23 | 7510.00 | 7623.76 | 16 230 | 0 |
09.07.2024 | 7444.06 | 7572.76 | 7420.40 | 7484.08 | 15 956 | 0 |
08.07.2024 | 7465.56 | 7508.50 | 7392.50 | 7454.06 | 16 891 | 0 |
05.07.2024 | 7436.89 | 7475.02 | 7390.00 | 7421.51 | 15 879 | 0 |
03.07.2024 | 7447.32 | 7528.00 | 7412.99 | 7456.99 | 12 760 | 0 |
02.07.2024 | 7444.32 | 7512.00 | 7424.00 | 7460.70 | 14 283 | 0 |
01.07.2024 | 7636.99 | 7695.13 | 7476.06 | 7482.16 | 14 626 | 0 |
28.06.2024 | 7664.71 | 7756.00 | 7550.00 | 7588.56 | 31 382 | 0 |
27.06.2024 | 7674.90 | 7716.39 | 7630.20 | 7656.92 | 13 389 | 0 |
26.06.2024 | 7556.52 | 7668.95 | 7540.00 | 7656.13 | 15 440 | 0 |
25.06.2024 | 7737.96 | 7737.96 | 7526.25 | 7571.67 | 20 145 | 0 |
24.06.2024 | 7650.00 | 7785.50 | 7612.61 | 7740.78 | 22 206 | 0 |
21.06.2024 | 7570.00 | 7693.91 | 7494.77 | 7626.42 | 84 298 | 0 |
20.06.2024 | 7507.57 | 7565.99 | 7422.33 | 7514.88 | 22 194 | 0 |
18.06.2024 | 7634.68 | 7539.76 | 7539.76 | 7539.76 | 20 414 | 0 |
17.06.2024 | 7560.66 | 7709.45 | 7555.00 | 7687.98 | 19 299 | 0 |
14.06.2024 | 7616.91 | 7616.91 | 7505.04 | 7602.33 | 16 486 | 0 |
13.06.2024 | 7590.57 | 7694.65 | 7555.33 | 7657.85 | 14 823 | 0 |
12.06.2024 | 7663.20 | 7929.49 | 7581.61 | 7655.06 | 21 470 | 0 |
11.06.2024 | 7535.00 | 7535.00 | 7431.81 | 7494.77 | 12 357 | 0 |
10.06.2024 | 7468.12 | 7568.53 | 7430.05 | 7544.20 | 17 874 | 0 |
07.06.2024 | 7498.20 | 7573.00 | 7456.15 | 7497.67 | 18 664 | 0 |
06.06.2024 | 7651.71 | 7666.61 | 7494.78 | 7590.42 | 15 454 | 0 |
05.06.2024 | 7550.00 | 7651.58 | 7459.65 | 7644.00 | 16 747 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus