U.S. markets close in 5 hours 51 minutes

Nova Ltd. (NVMI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.12+0.02 (+0.01%)
A partir del 10:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024182.51183.00181.65182.12182.1211,732
06 may 2024178.85182.78177.80182.10182.10129,000
03 may 2024177.53181.63175.23178.29178.29210,000
02 may 2024170.68175.11167.91174.22174.22188,300
01 may 2024169.39171.28165.15167.34167.34210,000
30 abr 2024172.99174.23169.47169.90169.9097,700
29 abr 2024173.47174.48171.50174.09174.09101,200
26 abr 2024170.92177.15170.92174.34174.34158,700
25 abr 2024166.75171.03164.12170.92170.9283,800
24 abr 2024170.00173.14164.77166.57166.57936,400
23 abr 2024163.57169.00162.18168.18168.18171,400
22 abr 2024161.37163.43158.83162.78162.78166,800
19 abr 2024168.20169.89158.48159.92159.92223,800
18 abr 2024170.49171.80168.11170.00170.00162,200
17 abr 2024175.22175.22166.60170.12170.12137,900
16 abr 2024172.18178.69170.71175.99175.99240,100
15 abr 2024173.96174.50169.70170.47170.4774,000
12 abr 2024173.12173.12167.91170.48170.48119,700
11 abr 2024172.97176.61170.30174.80174.80135,000
10 abr 2024172.33176.20172.33174.31174.31114,400
09 abr 2024180.37180.37172.25174.95174.95115,300
08 abr 2024181.00182.31179.19180.33180.3385,200
05 abr 2024177.93182.40175.90179.11179.1184,300
04 abr 2024178.62182.92174.72176.05176.05164,700
03 abr 2024174.18181.12173.88178.93178.93190,500
02 abr 2024175.45178.17171.94177.37177.37162,300
01 abr 2024177.42181.33177.23178.10178.10196,900
28 mar 2024180.42180.42175.95177.38177.38165,400
27 mar 2024180.43180.72176.22179.74179.7468,900
26 mar 2024182.34182.90178.09178.93178.9377,500
25 mar 2024182.36183.31180.38180.87180.8778,500
22 mar 2024182.52184.14180.87183.14183.1454,700
21 mar 2024185.00188.67183.21183.76183.76167,100
20 mar 2024176.47181.56175.63181.03181.03173,400
19 mar 2024169.82176.86168.30176.46176.46205,600
18 mar 2024170.90172.65168.56170.33170.3395,200
15 mar 2024167.81170.75166.39168.93168.93152,300
14 mar 2024170.63171.44167.81169.65169.6574,300
13 mar 2024171.24171.52168.29169.66169.66116,200
12 mar 2024169.17172.85168.16172.07172.07188,200
11 mar 2024169.79169.79165.24168.25168.25280,900
08 mar 2024183.12183.26173.71175.33175.33251,000
07 mar 2024184.84186.71181.82182.04182.04250,900
06 mar 2024184.82185.53181.15184.28184.28301,800
05 mar 2024185.47187.41181.15182.91182.91165,000
04 mar 2024185.58190.51183.50187.67187.67399,200
01 mar 2024176.78184.75176.78183.66183.66425,700
29 feb 2024168.24173.49168.19173.45173.45277,600
28 feb 2024164.47168.23163.88167.40167.40134,000
27 feb 2024167.65167.88164.65165.28165.28248,800
26 feb 2024163.52168.24163.36167.10167.10117,500
23 feb 2024165.05166.79161.29161.82161.8278,200
22 feb 2024163.84166.46161.90164.65164.65102,000
21 feb 2024159.36159.65154.54158.28158.28195,600
20 feb 2024166.48167.42158.13161.64161.64243,300
16 feb 2024169.08170.99166.02168.95168.95142,900
15 feb 2024163.18172.05162.78166.95166.95250,400
14 feb 2024154.64158.32154.64157.43157.43155,000
13 feb 2024152.50155.76151.34153.23153.23101,900
12 feb 2024159.72161.07156.91157.24157.24159,300
09 feb 2024150.50161.06150.50160.66160.66190,400
08 feb 2024148.62152.55147.79149.99149.9994,100
07 feb 2024146.45149.17145.62148.00148.0044,100
06 feb 2024149.49149.80144.64146.00146.0068,900
05 feb 2024147.51150.00146.19148.83148.8356,000
02 feb 2024144.25146.86143.84146.75146.7554,000
01 feb 2024145.44145.97142.53144.99144.9984,300
31 ene 2024145.00148.18143.01144.81144.81123,300
30 ene 2024146.19148.00145.88146.25146.2546,900
29 ene 2024146.22146.95143.81146.57146.5772,000
26 ene 2024146.75148.55144.67145.71145.71144,800
25 ene 2024150.23152.90147.77147.98147.98227,300
24 ene 2024148.71153.67147.27149.04149.04392,500
23 ene 2024142.45145.98141.61145.82145.82226,200
22 ene 2024145.24146.32141.22142.73142.73168,900
19 ene 2024138.60144.60138.24144.43144.43180,800
18 ene 2024135.27142.77135.27137.71137.71639,100
17 ene 2024132.27133.33129.39132.36132.3681,200
16 ene 2024132.54134.57132.34133.60133.6063,100
12 ene 2024133.64134.04132.95133.80133.8034,300
11 ene 2024131.88133.52131.00133.44133.4477,700
10 ene 2024130.72131.99129.96131.00131.0051,600
09 ene 2024129.54131.52129.12130.95130.9582,500
08 ene 2024129.11132.34129.11131.46131.4648,600
05 ene 2024131.30131.92128.74129.32129.3270,300
04 ene 2024131.43133.57131.12131.96131.9664,500
03 ene 2024134.75134.75131.99132.10132.10234,200
02 ene 2024136.82136.84134.51135.65135.65157,600
29 dic 2023136.79137.69134.77137.39137.3954,100
28 dic 2023137.74138.50136.00137.39137.39123,900
27 dic 2023135.62135.99134.01135.18135.1871,000
26 dic 2023135.07136.65135.07135.97135.9764,200
22 dic 2023135.08136.50134.62135.26135.2674,400
21 dic 2023133.02135.69131.75135.39135.39107,500
20 dic 2023134.40135.08130.02130.84130.84142,800
19 dic 2023134.21135.33133.40134.70134.70158,400
18 dic 2023133.01134.08132.40133.15133.15121,500
15 dic 2023134.11135.00132.08132.40132.40124,500
14 dic 2023130.20134.46130.20133.66133.66104,000
13 dic 2023130.25131.89128.60130.68130.68116,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...