Mercados españoles cerrados

NVR, Inc. (NVR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7.647,04-77,96 (-1,01%)
Al cierre: 04:01PM EDT
7.647,04 0,00 (0,00%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247730,007778,757613,057647,047647,0422.538
25 abr 20247726,127804,317594,007725,007725,0024.300
24 abr 20247818,007937,517747,467798,287798,2812.600
23 abr 20247833,007870,277603,017835,117835,1121.300
22 abr 20247710,007825,007647,037806,797806,7918.200
19 abr 20247765,007816,127667,367685,007685,0027.600
18 abr 20247742,557859,007700,377702,267702,2621.500
17 abr 20247726,377739,237632,447669,947669,9420.100
16 abr 20247730,007791,787593,527657,007657,0023.100
15 abr 20247870,007949,997744,007761,447761,4425.300
12 abr 20247750,007819,947708,337817,987817,9817.800
11 abr 20247727,007839,707727,007757,187757,1814.900
10 abr 20247780,007808,047650,007658,137658,1321.000
09 abr 20247933,007972,857813,857972,857972,8516.900
08 abr 20247928,007959,947841,597871,157871,1514.800
05 abr 20247801,387921,767801,387907,897907,8912.600
04 abr 20248000,008000,007780,877790,007790,0015.300
03 abr 20247840,007972,097823,457914,307914,3018.400
02 abr 20247925,347930,027810,017852,907852,9017.900
01 abr 20248097,988211,407978,288026,278026,2714.400
28 mar 20248010,008158,998010,008099,968099,9617.600
27 mar 20247910,008023,877852,757980,747980,7414.800
26 mar 20247920,057999,547842,337865,007865,0016.600
25 mar 20247967,708014,777907,057907,057907,0514.200
22 mar 20247987,008035,147861,607971,717971,7119.100
21 mar 20248022,928118,237963,898001,968001,9623.900
20 mar 20247806,427981,377783,217958,457958,4521.400
19 mar 20247653,987819,657647,587791,547791,5419.700
18 mar 20247635,007683,277526,797630,847630,8417.900
15 mar 20247499,057671,237499,057565,877565,8739.300
14 mar 20247793,587840,007511,557559,537559,5325.000
13 mar 20247723,877820,007721,477746,307746,3018.500
12 mar 20247612,597772,957547,077723,007723,0015.800
11 mar 20247640,007655,807537,117625,007625,0018.500
08 mar 20247693,677761,267633,427654,997654,9918.200
07 mar 20247760,007825,007679,607682,307682,3027.700
06 mar 20247679,987754,007634,287709,277709,2716.600
05 mar 20247651,837770,007583,627595,107595,1015.300
04 mar 20247698,437776,177651,837651,837651,8316.300
01 mar 20247531,027712,007531,027687,107687,1015.000
29 feb 20247600,757700,007570,107625,577625,5728.000
28 feb 20247532,007605,657532,007584,997584,9912.400
27 feb 20247561,417635,007506,137543,117543,1110.600
26 feb 20247612,257628,547569,567569,567569,569800
23 feb 20247538,007615,007530,007584,757584,7513.800
22 feb 20247460,007540,217442,467533,297533,2912.800
21 feb 20247486,647510,007339,797397,527397,5215.500
20 feb 20247365,007451,447329,697420,027420,0213.300
16 feb 20247450,007498,007390,597390,657390,659900
15 feb 20247541,887543,847449,367534,727534,7215.100
14 feb 20247409,617511,217327,257501,737501,7314.600
13 feb 20247378,807439,417285,057349,027349,0217.500
12 feb 20247449,697617,247420,007617,247617,2417.300
09 feb 20247470,057476,617364,167447,997447,9918.000
08 feb 20247398,957497,997398,957486,697486,6923.300
07 feb 20247399,507439,987332,597420,717420,7117.000
06 feb 20247240,007338,117209,127332,827332,8232.000
05 feb 20247251,007289,007166,907166,907166,9023.700
02 feb 20247170,677400,007129,107319,987319,9825.200
01 feb 20247130,007220,157029,687211,317211,3122.200
31 ene 20247116,007210,107018,037075,297075,2925.500
30 ene 20247130,297219,997096,047120,677120,6715.800
29 ene 20247024,007140,646999,447106,337106,3317.900
26 ene 20246995,217088,866980,007035,817035,8115.000
25 ene 20246829,777038,136800,007019,117019,1125.300
24 ene 20246999,117039,006820,456857,436857,4330.000
23 ene 20247365,777399,706927,506938,406938,4031.000
22 ene 20247259,007423,737256,847416,017416,0120.500
19 ene 20247192,757250,007136,307207,997207,9915.400
18 ene 20247180,507210,057070,067184,967184,9613.800
17 ene 20247118,257193,387079,007104,607104,6017.600
16 ene 20247176,007251,207126,017160,737160,7318.600
12 ene 20247242,247267,027189,167208,907208,9014.200
11 ene 20247149,707261,017129,767242,247242,2417.700
10 ene 20247070,007191,636975,007147,317147,3121.000
09 ene 20247047,007076,116999,507034,767034,7617.300
08 ene 20246975,007077,436961,837066,937066,9319.400
05 ene 20246900,957010,146900,956937,756937,7520.600
04 ene 20246925,007031,006893,506912,716912,7120.100
03 ene 20246890,007000,006801,376948,946948,9428.000
02 ene 20246901,216977,736877,906969,006969,0021.200
29 dic 20236982,307027,006940,507000,457000,4514.400
28 dic 20237007,777023,786952,026981,716981,7113.700
27 dic 20237028,507075,006997,917024,827024,8214.700
26 dic 20236998,007049,006981,347008,207008,2011.100
22 dic 20236962,986998,726943,396980,176980,1713.800
21 dic 20236916,926944,166845,006939,986939,9816.200
20 dic 20236920,007000,006847,146847,146847,1422.300
19 dic 20236882,726979,596865,056936,656936,6533.000
18 dic 20236860,736860,736768,026840,006840,0024.600
15 dic 20236896,676997,076853,196880,736880,7359.500
14 dic 20236785,796987,726774,086934,406934,4029.600
13 dic 20236568,836749,966521,066684,866684,8624.700
12 dic 20236542,166570,006500,616538,246538,2424.100
11 dic 20236493,016561,326452,586529,106529,1022.900
08 dic 20236450,006538,366434,996535,896535,8916.800
07 dic 20236377,976444,996330,746444,806444,8027.300
06 dic 20236442,006505,006335,056364,666364,6627.000
05 dic 20236371,656396,966334,926359,086359,0821.300
04 dic 20236286,466414,376286,466388,056388,0516.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...