XNYS
Datos históricos de NVR, Inc.
NVR, Inc. · NVR
$5,899.16
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:07 UTC
- Variación en el periodo
- −22.22%
- Máximo
- US$8,200.00
- 12 de febrero de 2026
- Mínimo
- US$5,501.01
- 15 de mayo de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5,973.39 | 5,975.22 | 5,896.37 | 5,899.16 | −1.72% | 25,383.263 |
| 8 oct 2026 | 5,883.87 | 6,019.83 | 5,868.06 | 6,002.55 | +1.20% | 38,264.003 |
| 7 oct 2026 | 5,988.00 | 5,988.00 | 5,827.89 | 5,931.62 | −1.90% | 54,510.998 |
| 6 oct 2026 | 5,996.10 | 6,062.00 | 5,919.95 | 6,046.60 | +1.28% | 32,393.386 |
| 5 oct 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,970.21 | −0.39% | 55,434.873 |
| 2 oct 2026 | 6,158.54 | 6,200.00 | 5,948.13 | 5,993.85 | −2.16% | 40,800.24 |
| 1 oct 2026 | 6,129.99 | 6,158.05 | 5,961.85 | 6,126.38 | −0.46% | 49,044.61 |
| 30 sep 2026 | 6,263.33 | 6,280.00 | 6,142.97 | 6,154.39 | −1.29% | 33,907.435 |
| 29 sep 2026 | 6,251.51 | 6,285.42 | 6,193.17 | 6,234.63 | −0.53% | 25,888.357 |
| 28 sep 2026 | 6,227.00 | 6,383.30 | 6,227.00 | 6,267.89 | −0.47% | 37,336.342 |
| 25 sep 2026 | 6,241.63 | 6,318.02 | 6,218.52 | 6,297.60 | +1.00% | 24,808.88 |
| 24 sep 2026 | 6,239.37 | 6,295.47 | 6,195.86 | 6,235.49 | −0.10% | 39,808.954 |
| 23 sep 2026 | 6,285.01 | 6,319.51 | 6,241.46 | 6,241.61 | −1.54% | 33,313.688 |
| 22 sep 2026 | 6,210.65 | 6,377.99 | 6,210.65 | 6,338.92 | +2.42% | 44,954.795 |
| 21 sep 2026 | 6,200.00 | 6,257.52 | 6,128.93 | 6,188.95 | +0.63% | 39,389.613 |
| 18 sep 2026 | 6,211.21 | 6,250.00 | 6,142.15 | 6,150.47 | −1.47% | 123,795.46 |
| 17 sep 2026 | 6,226.51 | 6,314.28 | 6,173.12 | 6,242.23 | +0.90% | 32,143.901 |
| 16 sep 2026 | 6,270.03 | 6,323.15 | 6,150.00 | 6,186.43 | −1.13% | 38,631.017 |
| 15 sep 2026 | 6,274.83 | 6,311.56 | 6,230.00 | 6,257.45 | −0.67% | 32,023.693 |
| 14 sep 2026 | 6,153.30 | 6,321.50 | 6,150.01 | 6,299.56 | +2.25% | 31,288.78 |
| 11 sep 2026 | 6,150.30 | 6,191.97 | 6,062.58 | 6,160.76 | +1.19% | 37,220.317 |
| 10 sep 2026 | 6,258.98 | 6,258.98 | 6,057.84 | 6,088.28 | −1.60% | 49,967.929 |
| 9 sep 2026 | 6,136.22 | 6,206.60 | 6,100.00 | 6,187.30 | +1.15% | 37,469.883 |
| 8 sep 2026 | 6,221.24 | 6,234.01 | 6,096.28 | 6,116.86 | −2.89% | 46,452.362 |
| 4 sep 2026 | 6,367.15 | 6,377.25 | 6,281.28 | 6,298.85 | −1.18% | 29,530.012 |
| 3 sep 2026 | 6,379.54 | 6,462.63 | 6,310.43 | 6,373.95 | +0.74% | 38,113.466 |
| 2 sep 2026 | 6,317.16 | 6,371.00 | 6,240.00 | 6,326.95 | +0.81% | 36,573.681 |
| 1 sep 2026 | 6,292.00 | 6,370.23 | 6,250.00 | 6,275.82 | −0.62% | 46,257.239 |
| 31 ago 2026 | 6,332.73 | 6,401.96 | 6,301.50 | 6,315.23 | −1.27% | 40,891.177 |
| 28 ago 2026 | 6,402.00 | 6,458.15 | 6,335.00 | 6,396.27 | +0.48% | 23,767.473 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.