U.S. markets closed

NVR, Inc. (NVR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7,655.39-15.51 (-0.20%)
Al cierre: 04:00PM EDT
7,651.00 -4.39 (-0.06%)
Fuera de horario: 05:03PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20247,672.887,692.077,596.007,655.397,655.3919,800
09 may 20247,568.997,708.047,500.507,670.907,670.9016,600
08 may 20247,752.007,800.007,561.097,575.007,575.0017,400
07 may 20247,620.007,786.467,562.947,754.427,754.4219,600
06 may 20247,663.357,663.357,600.027,624.837,624.8311,800
03 may 20247,595.537,684.977,495.247,586.557,586.5515,600
02 may 20247,485.027,528.897,407.597,479.017,479.0113,300
01 may 20247,451.797,625.087,398.017,457.007,457.0016,700
30 abr 20247,489.007,543.117,438.857,438.857,438.8522,700
29 abr 20247,676.827,705.017,500.007,540.007,540.0025,800
26 abr 20247,730.007,778.757,613.057,647.047,647.0424,600
25 abr 20247,726.127,804.317,594.007,725.007,725.0024,300
24 abr 20247,818.007,937.517,747.467,798.287,798.2812,600
23 abr 20247,833.007,870.277,603.017,835.117,835.1121,300
22 abr 20247,710.007,825.007,647.037,806.797,806.7918,200
19 abr 20247,765.007,816.127,667.367,685.007,685.0027,600
18 abr 20247,742.557,859.007,700.377,702.267,702.2621,500
17 abr 20247,726.377,739.237,632.447,669.947,669.9420,100
16 abr 20247,730.007,791.787,593.527,657.007,657.0023,100
15 abr 20247,870.007,949.997,744.007,761.447,761.4425,300
12 abr 20247,750.007,819.947,708.337,817.987,817.9817,800
11 abr 20247,727.007,839.707,727.007,757.187,757.1814,900
10 abr 20247,780.007,808.047,650.007,658.137,658.1321,000
09 abr 20247,933.007,972.857,813.857,972.857,972.8516,900
08 abr 20247,928.007,959.947,841.597,871.157,871.1514,800
05 abr 20247,801.387,921.767,801.387,907.897,907.8912,600
04 abr 20248,000.008,000.007,780.877,790.007,790.0015,300
03 abr 20247,840.007,972.097,823.457,914.307,914.3018,400
02 abr 20247,925.347,930.027,810.017,852.907,852.9017,900
01 abr 20248,097.988,211.407,978.288,026.278,026.2714,400
28 mar 20248,010.008,158.998,010.008,099.968,099.9617,600
27 mar 20247,910.008,023.877,852.757,980.747,980.7414,800
26 mar 20247,920.057,999.547,842.337,865.007,865.0016,600
25 mar 20247,967.708,014.777,907.057,907.057,907.0514,200
22 mar 20247,987.008,035.147,861.607,971.717,971.7119,100
21 mar 20248,022.928,118.237,963.898,001.968,001.9623,900
20 mar 20247,806.427,981.377,783.217,958.457,958.4521,400
19 mar 20247,653.987,819.657,647.587,791.547,791.5419,700
18 mar 20247,635.007,683.277,526.797,630.847,630.8417,900
15 mar 20247,499.057,671.237,499.057,565.877,565.8739,300
14 mar 20247,793.587,840.007,511.557,559.537,559.5325,000
13 mar 20247,723.877,820.007,721.477,746.307,746.3018,500
12 mar 20247,612.597,772.957,547.077,723.007,723.0015,800
11 mar 20247,640.007,655.807,537.117,625.007,625.0018,500
08 mar 20247,693.677,761.267,633.427,654.997,654.9918,200
07 mar 20247,760.007,825.007,679.607,682.307,682.3027,700
06 mar 20247,679.987,754.007,634.287,709.277,709.2716,600
05 mar 20247,651.837,770.007,583.627,595.107,595.1015,300
04 mar 20247,698.437,776.177,651.837,651.837,651.8316,300
01 mar 20247,531.027,712.007,531.027,687.107,687.1015,000
29 feb 20247,600.757,700.007,570.107,625.577,625.5728,000
28 feb 20247,532.007,605.657,532.007,584.997,584.9912,400
27 feb 20247,561.417,635.007,506.137,543.117,543.1110,600
26 feb 20247,612.257,628.547,569.567,569.567,569.569,800
23 feb 20247,538.007,615.007,530.007,584.757,584.7513,800
22 feb 20247,460.007,540.217,442.467,533.297,533.2912,800
21 feb 20247,486.647,510.007,339.797,397.527,397.5215,500
20 feb 20247,365.007,451.447,329.697,420.027,420.0213,300
16 feb 20247,450.007,498.007,390.597,390.657,390.659,900
15 feb 20247,541.887,543.847,449.367,534.727,534.7215,100
14 feb 20247,409.617,511.217,327.257,501.737,501.7314,600
13 feb 20247,378.807,439.417,285.057,349.027,349.0217,500
12 feb 20247,449.697,617.247,420.007,617.247,617.2417,300
09 feb 20247,470.057,476.617,364.167,447.997,447.9918,000
08 feb 20247,398.957,497.997,398.957,486.697,486.6923,300
07 feb 20247,399.507,439.987,332.597,420.717,420.7117,000
06 feb 20247,240.007,338.117,209.127,332.827,332.8232,000
05 feb 20247,251.007,289.007,166.907,166.907,166.9023,700
02 feb 20247,170.677,400.007,129.107,319.987,319.9825,200
01 feb 20247,130.007,220.157,029.687,211.317,211.3122,200
31 ene 20247,116.007,210.107,018.037,075.297,075.2925,500
30 ene 20247,130.297,219.997,096.047,120.677,120.6715,800
29 ene 20247,024.007,140.646,999.447,106.337,106.3317,900
26 ene 20246,995.217,088.866,980.007,035.817,035.8115,000
25 ene 20246,829.777,038.136,800.007,019.117,019.1125,300
24 ene 20246,999.117,039.006,820.456,857.436,857.4330,000
23 ene 20247,365.777,399.706,927.506,938.406,938.4031,000
22 ene 20247,259.007,423.737,256.847,416.017,416.0120,500
19 ene 20247,192.757,250.007,136.307,207.997,207.9915,400
18 ene 20247,180.507,210.057,070.067,184.967,184.9613,800
17 ene 20247,118.257,193.387,079.007,104.607,104.6017,600
16 ene 20247,176.007,251.207,126.017,160.737,160.7318,600
12 ene 20247,242.247,267.027,189.167,208.907,208.9014,200
11 ene 20247,149.707,261.017,129.767,242.247,242.2417,700
10 ene 20247,070.007,191.636,975.007,147.317,147.3121,000
09 ene 20247,047.007,076.116,999.507,034.767,034.7617,300
08 ene 20246,975.007,077.436,961.837,066.937,066.9319,400
05 ene 20246,900.957,010.146,900.956,937.756,937.7520,600
04 ene 20246,925.007,031.006,893.506,912.716,912.7120,100
03 ene 20246,890.007,000.006,801.376,948.946,948.9428,000
02 ene 20246,901.216,977.736,877.906,969.006,969.0021,200
29 dic 20236,982.307,027.006,940.507,000.457,000.4514,400
28 dic 20237,007.777,023.786,952.026,981.716,981.7113,700
27 dic 20237,028.507,075.006,997.917,024.827,024.8214,700
26 dic 20236,998.007,049.006,981.347,008.207,008.2011,100
22 dic 20236,962.986,998.726,943.396,980.176,980.1713,800
21 dic 20236,916.926,944.166,845.006,939.986,939.9816,200
20 dic 20236,920.007,000.006,847.146,847.146,847.1422,300
19 dic 20236,882.726,979.596,865.056,936.656,936.6533,000
18 dic 20236,860.736,860.736,768.026,840.006,840.0024,600
*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...