Italia markets open in 6 hours 28 minutes

NVR, Inc. (0NVR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9.404,00+246,19 (+2,69%)
Alla chiusura: 05:17PM BST
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 20249.258,709.413,809.252,719.404,009.404,0034
12 set 20249.473,359.473,359.137,329.157,819.157,8112
11 set 20249.054,009.054,008.780,008.977,348.977,3414
10 set 20249.400,899.400,899.104,009.109,729.109,721
09 set 20249.359,349.359,349.008,009.307,389.307,3814
06 set 20249.000,009.912,469.000,009.144,789.144,784
05 set 20249.020,009.123,759.020,009.078,499.078,4918
04 set 20249.100,009.151,239.059,789.135,309.135,3041
03 set 20249.297,609.297,608.945,929.051,049.051,0425
02 set 2024------
30 ago 20249.283,609.283,608.812,899.075,009.075,002
29 ago 20248.883,779.228,908.883,779.048,549.048,5417
28 ago 20249.259,469.259,468.865,669.026,569.026,5613
27 ago 20248.820,009.122,918.820,009.118,129.118,129
23 ago 20249.085,229.320,009.000,009.221,949.221,943
22 ago 20249.050,009.050,008.895,118.924,168.924,168
21 ago 20248.525,089.042,408.525,088.951,008.951,003
20 ago 20248.836,498.913,488.701,068.795,908.795,904
19 ago 20248.730,008.848,788.498,628.838,208.838,2012
16 ago 20248.768,048.768,048.575,068.663,008.663,0027
15 ago 20248.753,448.753,448.526,358.611,798.611,793
14 ago 20248.554,398.694,588.520,518.530,528.530,522
13 ago 20248.692,648.692,648.456,858.532,348.532,345
12 ago 20248.242,758.684,388.242,758.603,258.603,2512
09 ago 20248.601,238.601,238.232,008.507,358.507,3514
08 ago 20248.315,598.427,538.315,598.375,188.375,1820
07 ago 20248.425,298.603,008.220,008.339,918.339,917
06 ago 20248.710,528.710,528.124,018.435,378.435,3720
05 ago 20248.250,508.380,007.920,008.282,798.282,7927
02 ago 20248.414,738.553,018.405,258.405,258.405,2510
01 ago 20248.520,128.728,098.473,068.473,068.473,069
31 lug 20248.662,738.667,148.461,568.632,518.632,518
30 lug 20248.460,118.661,798.460,118.625,178.625,171
29 lug 20248.748,858.748,857.988,108.590,428.590,427
26 lug 20248.690,008.690,008.527,108.527,108.527,1016
25 lug 20248.352,098.628,098.352,098.517,278.517,2736
24 lug 20248.592,908.592,908.476,918.476,918.476,917
23 lug 20248.474,398.592,468.441,758.592,468.592,466
22 lug 20248.500,068.583,848.351,598.583,848.583,8411
19 lug 20248.459,318.803,128.410,458.466,228.466,227
18 lug 20248.319,378.674,988.319,378.463,448.463,4431
17 lug 20248.446,758.498,008.129,828.411,068.411,0615
16 lug 20248.325,148.453,367.931,078.450,008.450,0011
15 lug 20247.967,948.332,397.967,948.135,768.135,7612
12 lug 20248.132,778.241,327.940,008.241,328.241,3242
11 lug 20247.783,668.018,417.657,578.005,758.005,7524
10 lug 20247.223,477.730,227.223,477.627,607.627,609
09 lug 20247.500,007.551,257.142,737.551,257.551,253
08 lug 20247.545,007.545,007.308,457.445,497.445,4911
05 lug 20247.464,777.487,417.379,687.441,837.441,836
04 lug 2024------
03 lug 20247.723,247.723,247.428,017.428,017.428,0110
02 lug 20247.641,117.641,117.413,447.464,987.464,989
01 lug 20247.798,077.798,077.523,007.523,007.523,001
28 giu 20247.740,387.788,267.687,787.689,037.689,039
27 giu 20247.682,467.706,447.623,377.645,997.645,997
26 giu 20247.571,677.712,807.500,007.624,107.624,10176
25 giu 20247.421,098.007,007.421,097.589,547.589,5423
24 giu 20247.280,978.046,007.280,977.750,007.750,002
21 giu 20247.552,247.566,207.552,247.552,247.552,242
20 giu 20247.570,007.570,007.406,007.501,417.501,41344
19 giu 2024------
18 giu 20247.563,707.563,707.563,707.563,707.563,707
17 giu 2024------
14 giu 20247.572,667.573,417.572,667.573,417.573,418
13 giu 20247.586,287.623,427.586,287.618,387.618,388
12 giu 20247.500,007.926,537.500,007.663,627.663,6212
11 giu 20247.321,757.544,247.321,757.470,287.470,28-
10 giu 20247.425,007.576,397.360,117.518,307.518,305
07 giu 20247.952,487.952,487.480,547.540,007.540,003
06 giu 20247.327,687.801,607.327,687.542,237.542,2310
05 giu 20247.183,107.650,007.183,107.544,057.544,053
04 giu 20247.454,627.657,427.454,627.546,007.546,0010
03 giu 20247.680,737.990,007.443,617.729,997.729,992
31 mag 20247.865,147.865,147.203,007.571,747.571,7412
30 mag 20247.520,947.520,947.136,187.447,777.447,77156
29 mag 20247.296,987.447,357.281,527.281,527.281,527
28 mag 20247.646,477.646,477.399,097.399,097.399,094
24 mag 20247.392,147.623,957.363,647.437,467.437,46835
23 mag 20247.693,557.693,557.398,517.428,987.428,982
22 mag 20247.874,997.874,997.470,887.508,497.508,492
21 mag 20247.935,607.935,607.625,007.633,027.633,02-
20 mag 20247.724,807.743,007.597,607.711,217.711,212
17 mag 20247.500,007.911,157.500,007.688,007.688,002
16 mag 20247.956,357.956,357.475,007.700,007.700,004
15 mag 20248.083,258.083,257.695,007.807,677.807,673
14 mag 20247.796,867.796,867.543,127.576,977.576,97-
13 mag 20247.655,397.849,577.489,457.679,547.679,549
10 mag 20247.636,007.741,127.587,007.641,837.641,837
09 mag 20247.562,957.701,717.500,957.675,947.675,947
08 mag 20247.800,007.800,007.721,777.769,477.769,475
07 mag 20247.700,007.700,007.300,007.677,467.677,463
03 mag 20247.666,967.666,967.546,577.546,577.546,575
02 mag 20247.600,047.600,047.364,127.450,177.450,1715
01 mag 20247.452,707.500,007.404,197.500,007.500,00-
30 apr 20247.507,387.507,387.507,387.507,387.507,382
29 apr 20247.820,637.820,637.580,007.580,007.580,001.552
26 apr 20247.903,447.903,447.685,007.685,007.685,003
25 apr 20247.620,007.733,467.561,707.695,017.695,013
24 apr 20247.961,747.961,747.790,697.812,377.812,372
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...