Mercados españoles abiertos en 5 hrs 26 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,00-12,60 (-2,82%)
Al cierre: 4:00PM EDT

436,55 +2,55 (0,59 %)
Después del cierre: 7:57PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 2020442,95445,47431,83434,00434,008.838.200
10 ago. 2020453,37456,33434,26446,60446,6010.694.900
07 ago. 2020452,50460,19441,50447,98447,988.555.400
06 ago. 2020453,99454,32447,15453,42453,426.107.900
05 ago. 2020449,76454,87446,65451,47451,476.262.500
04 ago. 2020442,00449,11436,24449,11449,117.758.400
03 ago. 2020429,30443,95428,61440,41440,4110.318.000
31 jul. 2020422,53430,66417,32424,59424,599.657.200
30 jul. 2020415,00424,92411,81424,56424,567.722.000
29 jul. 2020415,63420,65413,88418,62418,627.112.700
28 jul. 2020414,97415,28408,37408,62408,626.790.900
27 jul. 2020409,29417,67408,71416,86416,867.303.300
24 jul. 2020395,00414,59391,08407,78407,7811.832.300
23 jul. 2020418,00421,88401,25405,19405,1910.291.500
22 jul. 2020414,70424,10411,66417,55417,559.182.300
21 jul. 2020420,52422,40411,47413,14413,146.941.700
20 jul. 2020410,97421,25406,27420,43420,437.121.300
17 jul. 2020409,02409,94403,51408,06408,066.657.100
16 jul. 2020400,60408,27395,82405,39405,398.624.100
15 jul. 2020416,57417,32402,23409,09409,0910.099.600
14 jul. 2020403,00416,11391,42415,08415,0813.566.900
13 jul. 2020423,80431,69401,00402,09402,0911.426.900
10 jul. 2020423,55426,21415,15419,17419,1712.441.900
09 jul. 2020415,21422,80409,34420,36420,3612.363.700
08 jul. 2020399,75409,00398,62408,64408,649.137.000
07 jul. 2020397,85402,80394,03394,87394,878.945.000
06 jul. 2020389,67396,35388,50393,57393,577.897.300
02 jul. 2020385,56389,50383,13384,49384,499.101.400
01 jul. 2020380,83383,03376,52381,20381,208.166.200
30 jun. 2020372,56381,05370,66379,91379,919.197.300
29 jun. 2020366,79368,18356,00368,00368,008.556.200
26 jun. 2020380,00380,00365,00366,20366,2014.802.100
25 jun. 2020374,23380,20367,29379,60379,609.401.800
24 jun. 2020379,05382,26365,78369,42369,4211.234.300
23 jun. 2020382,04385,70376,30378,00378,009.377.700
22 jun. 2020372,00381,25370,93381,07381,079.961.700
19 jun. 2020369,70377,80369,09370,45370,4513.104.000
18 jun. 2020369,08371,30364,58368,72368,726.360.200
17 jun. 2020364,55371,96362,81369,44369,4410.188.300
16 jun. 2020369,00370,67353,55362,74362,7413.392.900
15 jun. 2020352,61367,29349,75366,95366,9510.000.100
12 jun. 2020366,50367,49348,13357,30357,3014.252.900
11 jun. 2020366,00370,45351,44351,85351,8514.591.300
10 jun. 2020366,71380,00366,14374,67374,6715.804.500
09 jun. 2020352,00364,39350,05361,84361,8411.712.200
08 jun. 2020355,09355,59347,43352,20352,209.693.400
05 jun. 2020351,78359,88348,32356,80356,8012.043.700
04 jun. 2020349,12357,73347,10350,66350,6610.607.000
04 jun. 20200.16 Dividendo
03 jun. 2020352,89354,65348,00350,78350,629.136.000
02 jun. 2020351,85353,49346,32353,01352,859.783.000
01 jun. 2020353,33353,63347,58352,25352,099.746.900
29 may. 2020342,18355,02339,40355,02354,8618.648.000
28 may. 2020336,49350,42335,17339,48339,3318.372.400
27 may. 2020345,00345,31319,87341,01340,8529.397.300
26 may. 2020366,27367,27346,88348,71348,5519.269.500
22 may. 2020353,01363,72348,53361,05360,8925.969.100
21 may. 2020362,06362,10349,50351,01350,8519.026.700
20 may. 2020359,64361,72355,55358,80358,6414.688.400
19 may. 2020351,61363,50350,51352,22352,0617.933.000
18 may. 2020350,42356,66347,22350,01349,8519.410.100
15 may. 2020315,59340,02314,96339,63339,4824.691.500
14 may. 2020313,67321,44307,50321,22321,0715.057.800
13 may. 2020316,70323,14303,79311,20311,0615.646.300
12 may. 2020324,94326,90311,71312,10311,9612.326.500
11 may. 2020312,30324,50311,15322,62322,4711.705.900
08 may. 2020307,75312,75306,39312,50312,368.497.700
07 may. 2020303,38307,41301,32304,87304,739.343.300
06 may. 2020296,93302,00295,41297,79297,658.086.600
05 may. 2020295,47300,27291,29293,74293,619.222.400
04 may. 2020280,88291,84280,88291,29291,167.938.900
01 may. 2020284,35288,90280,84282,78282,658.552.400
30 abr. 2020296,29298,46291,72292,28292,159.372.900
29 abr. 2020296,77300,58293,75298,46298,329.479.000
28 abr. 2020303,00304,20291,14291,36291,2311.072.600
27 abr. 2020294,99303,50294,00297,08296,9411.984.700
24 abr. 2020283,60289,67280,60289,59289,468.816.100
23 abr. 2020287,84293,14283,00284,01283,8810.604.000
22 abr. 2020277,23287,87275,40286,15286,0212.118.200
21 abr. 2020282,31284,77267,11269,51269,3918.379.000
20 abr. 2020287,24293,50285,27287,05286,9211.234.700
17 abr. 2020298,00298,86286,94292,32292,1913.478.000
16 abr. 2020287,08299,00286,55294,70294,5718.640.500
15 abr. 2020277,20284,17275,38280,84280,719.153.700
14 abr. 2020275,00285,32273,89283,95283,8213.273.700
13 abr. 2020260,55270,20257,00269,85269,739.960.200
09 abr. 2020272,00272,92260,42262,95262,8313.156.200
08 abr. 2020263,41267,95260,60266,95266,8313.561.100
07 abr. 2020277,30278,25257,30259,03258,9119.613.000
06 abr. 2020255,24269,88252,93268,40268,2818.197.100
03 abr. 2020253,96255,63238,39243,91243,8016.580.300
02 abr. 2020244,24256,00242,31255,47255,3516.894.100
01 abr. 2020255,65261,53241,28243,07242,9616.422.800
31 mar. 2020267,20275,40257,75263,60263,4823.749.000
30 mar. 2020255,36265,96253,59265,59265,4715.056.300
27 mar. 2020250,00263,12248,68252,73252,6115.970.700
26 mar. 2020253,94262,22250,00257,24257,1217.402.700
25 mar. 2020253,80261,82243,66245,62245,5119.835.800
24 mar. 2020229,00252,66228,05249,18249,0727.541.100
23 mar. 2020205,71216,48198,52212,69212,5916.096.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines