Mercados españoles abiertos en 5 hrs 11 min
S&P 500
3.948,72 +11,75 (+0,30%) Nasdaq
11.787,40 +117,44 (+1,01%) NIKKEI 225
27.341,53 -78,08 (-0,28%) Dólar/Euro
1,0826 -0,0011 (-0,10%) Petróleo Brent
75,56 -0,35 (-0,46%) Bitcoin EUR
26.107,90 +866,34 (+3,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 mar 2022 - 23 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 271,15 | 274,99 | 266,90 | 271,91 | 271,91 | 56.377.300 |
| 22 mar 2023 | 264,25 | 275,89 | 262,37 | 264,68 | 264,68 | 79.729.500 |
| 21 mar 2023 | 261,80 | 263,92 | 253,81 | 261,99 | 261,99 | 54.740.800 |
| 20 mar 2023 | 256,15 | 260,24 | 251,30 | 259,00 | 259,00 | 43.274.700 |
| 17 mar 2023 | 259,82 | 263,99 | 256,68 | 257,25 | 257,25 | 84.694.400 |
| 16 mar 2023 | 240,27 | 255,88 | 238,94 | 255,41 | 255,41 | 58.325.300 |
| 15 mar 2023 | 237,61 | 242,86 | 233,60 | 242,28 | 242,28 | 52.448.600 |
| 14 mar 2023 | 234,96 | 242,19 | 234,60 | 240,63 | 240,63 | 47.491.000 |
| 13 mar 2023 | 227,52 | 232,98 | 222,97 | 229,66 | 229,66 | 42.189.000 |
| 10 mar 2023 | 234,09 | 236,27 | 227,26 | 229,65 | 229,65 | 47.453.200 |
| 09 mar 2023 | 241,75 | 244,54 | 233,83 | 234,36 | 234,36 | 50.125.700 |
| 08 mar 2023 | 234,87 | 242,00 | 234,24 | 241,81 | 241,81 | 51.357.300 |
| 07 mar 2023 | 236,00 | 241,25 | 232,41 | 232,88 | 232,88 | 51.515.400 |
| 07 mar 2023 | 0.04 Dividendo | |||||
| 06 mar 2023 | 238,91 | 242,48 | 234,87 | 235,54 | 235,50 | 43.742.900 |
| 03 mar 2023 | 233,20 | 239,00 | 231,30 | 238,90 | 238,86 | 41.168.400 |
| 02 mar 2023 | 224,88 | 233,80 | 224,32 | 233,14 | 233,10 | 38.941.500 |
| 01 mar 2023 | 231,92 | 232,56 | 225,08 | 226,98 | 226,94 | 46.002.600 |
| 28 feb 2023 | 233,72 | 238,25 | 232,06 | 232,16 | 232,12 | 45.596.300 |
| 27 feb 2023 | 236,70 | 238,80 | 234,54 | 235,01 | 234,97 | 45.299.400 |
| 24 feb 2023 | 232,25 | 234,74 | 229,47 | 232,86 | 232,82 | 58.971.600 |
| 23 feb 2023 | 234,40 | 238,88 | 230,25 | 236,64 | 236,60 | 111.799.500 |
| 22 feb 2023 | 207,07 | 211,04 | 204,21 | 207,54 | 207,50 | 51.318.400 |
| 21 feb 2023 | 210,00 | 214,94 | 206,18 | 206,55 | 206,51 | 41.001.500 |
| 17 feb 2023 | 216,31 | 217,40 | 209,75 | 213,88 | 213,84 | 46.588.800 |
| 16 feb 2023 | 221,33 | 225,50 | 219,27 | 220,02 | 219,98 | 41.202.600 |
| 15 feb 2023 | 225,49 | 228,55 | 221,06 | 227,64 | 227,60 | 42.057.500 |
| 14 feb 2023 | 215,78 | 230,49 | 213,66 | 229,71 | 229,67 | 67.547.400 |
| 13 feb 2023 | 215,38 | 220,48 | 209,62 | 217,88 | 217,84 | 47.491.900 |
| 10 feb 2023 | 216,90 | 220,78 | 208,11 | 212,65 | 212,61 | 55.073.700 |
| 09 feb 2023 | 226,06 | 230,20 | 221,20 | 223,37 | 223,33 | 52.387.600 |
| 08 feb 2023 | 223,87 | 228,78 | 220,08 | 222,05 | 222,01 | 55.965.100 |
| 07 feb 2023 | 213,82 | 222,59 | 211,50 | 221,73 | 221,69 | 66.415.000 |
| 06 feb 2023 | 208,06 | 215,70 | 207,86 | 210,89 | 210,85 | 45.219.700 |
| 03 feb 2023 | 210,00 | 217,45 | 207,89 | 211,00 | 210,96 | 42.936.600 |
| 02 feb 2023 | 210,00 | 219,49 | 207,00 | 217,09 | 217,05 | 56.427.600 |
| 01 feb 2023 | 196,91 | 211,92 | 196,11 | 209,43 | 209,39 | 66.047.700 |
| 31 ene 2023 | 191,70 | 196,87 | 189,50 | 195,37 | 195,34 | 49.801.700 |
| 30 ene 2023 | 199,50 | 201,40 | 191,50 | 191,62 | 191,59 | 48.861.100 |
| 27 ene 2023 | 194,62 | 206,28 | 194,05 | 203,65 | 203,62 | 54.214.200 |
| 26 ene 2023 | 197,01 | 201,66 | 192,78 | 198,02 | 197,99 | 48.953.500 |
| 25 ene 2023 | 189,13 | 193,70 | 185,80 | 193,23 | 193,20 | 44.953.700 |
| 24 ene 2023 | 188,27 | 194,95 | 188,20 | 192,65 | 192,62 | 49.620.400 |
| 23 ene 2023 | 180,64 | 192,45 | 178,18 | 191,93 | 191,90 | 65.516.300 |
| 20 ene 2023 | 170,11 | 178,56 | 168,25 | 178,39 | 178,36 | 56.496.700 |
| 19 ene 2023 | 170,36 | 171,97 | 167,31 | 167,65 | 167,62 | 45.293.200 |
| 18 ene 2023 | 176,67 | 178,73 | 172,82 | 173,77 | 173,74 | 43.962.400 |
| 17 ene 2023 | 168,99 | 177,28 | 168,99 | 177,02 | 176,99 | 51.110.200 |
| 13 ene 2023 | 162,78 | 169,22 | 161,65 | 168,99 | 168,96 | 44.728.700 |
| 12 ene 2023 | 161,00 | 166,37 | 154,92 | 165,11 | 165,08 | 55.140.900 |
| 11 ene 2023 | 158,40 | 160,28 | 155,63 | 160,01 | 159,98 | 35.328.500 |
| 10 ene 2023 | 155,07 | 159,62 | 154,72 | 159,09 | 159,06 | 38.410.100 |
| 09 ene 2023 | 152,84 | 160,56 | 151,41 | 156,28 | 156,25 | 50.423.100 |
| 06 ene 2023 | 144,74 | 150,10 | 140,34 | 148,59 | 148,56 | 40.504.400 |
| 05 ene 2023 | 144,91 | 145,64 | 141,48 | 142,65 | 142,63 | 38.916.800 |
| 04 ene 2023 | 145,67 | 148,53 | 142,41 | 147,49 | 147,46 | 43.132.400 |
| 03 ene 2023 | 148,51 | 149,96 | 140,96 | 143,15 | 143,13 | 40.127.700 |
| 30 dic 2022 | 143,34 | 146,29 | 142,33 | 146,14 | 146,12 | 31.049.000 |
| 29 dic 2022 | 144,02 | 146,83 | 142,27 | 146,03 | 146,01 | 35.492.300 |
| 28 dic 2022 | 139,27 | 142,62 | 138,84 | 140,36 | 140,34 | 35.106.600 |
| 27 dic 2022 | 150,74 | 151,00 | 140,56 | 141,21 | 141,19 | 46.490.200 |
| 23 dic 2022 | 151,96 | 153,39 | 148,83 | 152,06 | 152,03 | 34.932.600 |
| 22 dic 2022 | 160,94 | 161,38 | 148,82 | 153,39 | 153,36 | 56.504.500 |
| 21 dic 2022 | 161,14 | 166,27 | 161,02 | 165,01 | 164,98 | 32.502.500 |
| 20 dic 2022 | 160,64 | 163,10 | 158,52 | 160,85 | 160,82 | 40.326.000 |
| 19 dic 2022 | 165,72 | 166,09 | 161,45 | 162,54 | 162,51 | 35.403.900 |
| 16 dic 2022 | 168,64 | 170,41 | 164,10 | 165,71 | 165,68 | 47.823.200 |
| 15 dic 2022 | 171,46 | 173,20 | 167,00 | 169,52 | 169,49 | 47.854.200 |
| 14 dic 2022 | 179,87 | 182,52 | 174,20 | 176,74 | 176,71 | 49.688.800 |
| 13 dic 2022 | 185,31 | 187,90 | 177,11 | 180,72 | 180,69 | 65.658.900 |
| 12 dic 2022 | 170,37 | 175,38 | 167,97 | 175,35 | 175,32 | 45.732.800 |
| 09 dic 2022 | 171,60 | 175,83 | 169,75 | 170,01 | 169,98 | 46.533.800 |
| 08 dic 2022 | 162,73 | 171,79 | 159,59 | 171,69 | 171,66 | 51.545.600 |
| 07 dic 2022 | 157,72 | 161,86 | 156,67 | 161,20 | 161,17 | 37.238.800 |
| 06 dic 2022 | 165,30 | 165,73 | 158,19 | 159,87 | 159,84 | 35.269.400 |
| 05 dic 2022 | 166,79 | 169,95 | 164,72 | 166,10 | 166,07 | 35.225.500 |
| 02 dic 2022 | 166,59 | 169,33 | 164,45 | 168,76 | 168,73 | 37.138.900 |
| 01 dic 2022 | 169,99 | 172,65 | 166,35 | 171,35 | 171,32 | 47.097.700 |
| 30 nov 2022 | 156,97 | 169,30 | 155,97 | 169,23 | 169,20 | 56.529.800 |
| 30 nov 2022 | 0.04 Dividendo | |||||
| 29 nov 2022 | 158,27 | 159,32 | 155,20 | 156,39 | 156,32 | 29.838.400 |
| 28 nov 2022 | 160,26 | 163,57 | 157,25 | 158,27 | 158,20 | 30.374.100 |
| 25 nov 2022 | 163,18 | 164,87 | 161,72 | 162,70 | 162,63 | 16.793.400 |
| 23 nov 2022 | 160,98 | 165,27 | 160,48 | 165,19 | 165,12 | 42.724.100 |
| 22 nov 2022 | 153,28 | 160,58 | 151,22 | 160,38 | 160,31 | 47.286.600 |
| 21 nov 2022 | 151,47 | 154,77 | 150,80 | 153,17 | 153,10 | 40.473.900 |
| 18 nov 2022 | 159,66 | 160,02 | 151,20 | 154,09 | 154,02 | 49.207.200 |
| 17 nov 2022 | 157,15 | 162,66 | 155,35 | 156,77 | 156,70 | 71.089.400 |
| 16 nov 2022 | 161,62 | 163,62 | 158,73 | 159,10 | 159,03 | 64.954.700 |
| 15 nov 2022 | 167,22 | 169,98 | 163,82 | 166,66 | 166,59 | 54.587.600 |
| 14 nov 2022 | 162,18 | 165,40 | 159,22 | 162,95 | 162,88 | 52.785.200 |
| 11 nov 2022 | 158,07 | 163,89 | 154,82 | 163,27 | 163,20 | 65.548.700 |
| 10 nov 2022 | 148,00 | 157,73 | 145,47 | 157,50 | 157,43 | 70.081.900 |
| 09 nov 2022 | 141,62 | 142,11 | 137,59 | 137,76 | 137,70 | 45.441.400 |
| 08 nov 2022 | 148,01 | 148,91 | 142,16 | 146,02 | 145,96 | 59.529.200 |
| 07 nov 2022 | 142,28 | 144,12 | 139,54 | 143,01 | 142,95 | 41.006.100 |
| 04 nov 2022 | 139,86 | 142,29 | 136,97 | 141,56 | 141,50 | 61.257.600 |
| 03 nov 2022 | 130,43 | 137,81 | 129,56 | 134,21 | 134,15 | 50.006.500 |
| 02 nov 2022 | 138,50 | 142,10 | 132,11 | 132,19 | 132,13 | 67.262.800 |
| 01 nov 2022 | 138,11 | 139,25 | 135,19 | 135,43 | 135,37 | 43.281.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
