Mercados españoles abiertos en 4 hrs 43 min

NVR, Inc. (0NVR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7.700,00-95,00 (-1,22%)
Al cierre: 06:57PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 20247956,357956,357475,007735,457735,452
15 may 20248083,258083,257695,007807,677807,673
14 may 20247796,867796,867543,127576,977576,97-
13 may 20247655,397849,577489,457679,547679,549
10 may 20247636,007741,127587,007641,837641,837
09 may 20247562,957701,717500,957675,947675,947
08 may 20247800,007800,007721,777769,477769,475
07 may 20247700,007700,007300,007677,467677,463
03 may 20247666,967666,967546,577546,577546,575
02 may 20247600,047600,047364,127450,177450,1715
01 may 20247452,707500,007404,197500,007500,00-
30 abr 20247507,387507,387507,387507,387507,382
29 abr 20247820,637820,637580,007580,007580,001552
26 abr 20247903,447903,447685,007685,007685,003
25 abr 20247620,007733,467561,707695,017695,013
24 abr 20247961,747961,747790,697812,377812,372
23 abr 20247919,637919,637772,937843,357843,357
22 abr 20247487,437900,627487,437765,567765,562
19 abr 20247765,007803,807695,007779,937779,9321
18 abr 20247421,217828,857421,217827,857827,8520
17 abr 20247711,767777,917617,757685,007685,009
16 abr 20247720,497720,497643,997643,997643,9910
15 abr 20248053,568053,567845,757865,967865,9615
12 abr 20247252,007806,087252,007806,087806,087
11 abr 20247319,347827,707319,347827,707827,7016
10 abr 20247760,017874,817692,007692,007692,006
09 abr 20247910,477932,487832,997920,837920,834
08 abr 20247870,467970,007870,467945,147945,1410
05 abr 20247853,117910,237755,977880,977880,971
04 abr 20247933,558000,007902,767904,047904,0415
03 abr 20247884,287958,827870,257938,027938,029
02 abr 20247856,417863,437844,737863,437863,438
28 mar 20248010,178217,617789,508094,298094,2915
27 mar 20247945,118188,507726,757954,817954,814
26 mar 20248019,928019,927891,797910,127910,122
25 mar 20247770,008440,827770,007993,157993,156
22 mar 20248201,198201,197859,008042,888042,887
21 mar 20248111,048115,797961,008112,108112,1012
20 mar 20247590,767968,417590,767957,487957,486
19 mar 20247719,197809,587598,927788,157788,1523
18 mar 20247215,287757,957215,287645,327645,3223
15 mar 20247600,887653,087480,707614,537614,536
14 mar 20247834,877834,877571,967601,117601,1116
13 mar 20247747,607828,737703,477801,217801,214
12 mar 20247339,167741,407339,167741,407741,403
11 mar 20247571,347837,217545,107623,847623,8410
08 mar 20247666,337748,007666,337728,837728,834
07 mar 20247709,277838,077709,277781,987781,981662
06 mar 20247418,607775,007353,387705,107705,1013
05 mar 20247479,007776,167479,007648,747648,74-
04 mar 20247784,117784,117608,647716,077716,073
01 mar 20247558,868027,997401,067678,927678,926
29 feb 20247664,407695,117535,417695,117695,119
28 feb 20247568,977582,007481,807580,177580,175
27 feb 20247242,507634,347242,507534,017534,016
26 feb 20247217,707696,027217,707585,607585,60-
23 feb 20247600,407600,407600,407600,407600,401
22 feb 20247485,087485,087471,837471,837471,835
21 feb 20247183,407625,007183,407410,007410,006
20 feb 20247350,087448,157240,677415,007415,007
19 feb 2024------
16 feb 20247534,727534,727370,007451,517451,512
15 feb 20247567,647567,647450,557514,097514,093
14 feb 20247095,867550,007095,867420,007420,00-
13 feb 20247435,507520,997290,197412,137412,133
12 feb 20247200,107580,707200,107570,007570,004
09 feb 20247506,527506,527358,247438,007438,004
08 feb 20247413,907450,007309,557430,007430,004
07 feb 20247268,237458,387189,017400,007400,0013
06 feb 20246923,147392,976923,147258,007258,0018
05 feb 20247395,397395,397183,377233,417233,4155
02 feb 20247129,747435,506790,027167,007167,009
01 feb 20246990,237424,656990,237054,247054,2411
31 ene 20246860,987305,026860,987178,917178,913
30 ene 20246790,407212,166790,407172,307172,302
29 ene 20247299,607299,606911,097066,947066,94-
26 ene 20247142,907142,906701,007001,117001,1110
25 ene 20247242,007242,006600,486961,476961,4730
24 ene 20247254,217254,216808,236887,356887,3511
23 ene 20247344,947437,866979,266979,266979,2615
22 ene 20247323,487326,207250,077306,667306,6612
19 ene 20247384,807384,807189,567237,227237,223
18 ene 20247477,937477,937133,637133,637133,6316
17 ene 20247128,007199,996944,257124,347124,341
16 ene 20247268,277268,276852,667164,567164,562
15 ene 2024------
12 ene 20247208,007368,016957,027217,287217,286
11 ene 20247294,487294,486990,407162,507162,504
10 ene 20246703,207147,356703,207135,057135,054
09 ene 20247040,587299,026734,657040,587040,581
08 ene 20247002,667002,667002,667002,667002,663
05 ene 2024------
04 ene 20246982,767009,946954,636954,636954,636
03 ene 20246806,007019,006770,896952,946952,949
02 ene 20246696,627101,696696,626922,986922,982
29 dic 20236956,307016,996956,307009,787009,78-
28 dic 20236992,507016,276946,216963,016963,014
27 dic 2023------
22 dic 20237174,117174,116733,936986,976986,972
21 dic 20237151,277151,276875,006875,006875,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...