Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVR.US
7680.73+225.42(+3.02%)(czas lokalny: 31.05.2024 16:02)NVR Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 7460.44 | 7712.30 | 7454.11 | 7680.73 | 43 315 | 0 |
30.05.2024 | 7356.41 | 7477.33 | 7343.70 | 7455.31 | 18 831 | 0 |
29.05.2024 | 7304.92 | 7354.29 | 7227.09 | 7335.26 | 16 219 | 0 |
28.05.2024 | 7434.00 | 7485.28 | 7329.64 | 7356.13 | 20 200 | 0 |
24.05.2024 | 7447.78 | 7479.52 | 7350.00 | 7416.32 | 13 848 | 0 |
23.05.2024 | 7458.02 | 7498.86 | 7360.82 | 7392.14 | 16 760 | 0 |
22.05.2024 | 7580.14 | 7659.00 | 7431.51 | 7457.73 | 19 144 | 0 |
21.05.2024 | 7678.91 | 7703.79 | 7620.00 | 7620.22 | 12 016 | 0 |
20.05.2024 | 7685.57 | 7758.00 | 7611.48 | 7677.76 | 12 937 | 0 |
17.05.2024 | 7757.08 | 7757.08 | 7620.00 | 7669.00 | 14 327 | 0 |
16.05.2024 | 7798.03 | 7829.90 | 7635.81 | 7702.96 | 22 874 | 0 |
15.05.2024 | 7679.07 | 7867.31 | 7670.85 | 7818.73 | 17 777 | 0 |
14.05.2024 | 7590.66 | 7655.00 | 7520.98 | 7551.47 | 18 263 | 0 |
13.05.2024 | 7695.00 | 7749.38 | 7545.87 | 7557.24 | 19 253 | 0 |
10.05.2024 | 7672.88 | 7692.07 | 7596.00 | 7655.39 | 19 665 | 0 |
09.05.2024 | 7568.99 | 7708.04 | 7500.50 | 7670.90 | 16 394 | 0 |
08.05.2024 | 7752.00 | 7800.00 | 7561.09 | 7575.00 | 17 310 | 0 |
07.05.2024 | 7620.00 | 7786.46 | 7562.94 | 7754.42 | 19 636 | 0 |
06.05.2024 | 7663.35 | 7662.30 | 7597.79 | 7624.83 | 11 799 | 0 |
03.05.2024 | 7595.53 | 7684.97 | 7495.24 | 7586.55 | 15 560 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus