NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 2018251,93253,50250,45250,89250,895.558.800
19 jul. 2018250,94253,39250,33252,03252,035.893.800
18 jul. 2018253,39253,95249,64251,70251,706.941.000
17 jul. 2018246,21254,30245,18253,69253,699.053.400
16 jul. 2018248,20250,34247,70248,20248,204.925.900
13 jul. 2018251,98251,98247,62249,32249,326.174.700
12 jul. 2018249,36253,17248,96251,23251,238.637.700
11 jul. 2018249,50250,90247,10247,53247,539.187.700
10 jul. 2018249,75254,14248,12253,25253,259.000.400
09 jul. 2018250,33250,72246,07249,25249,257.597.000
06 jul. 2018241,74247,67240,88247,33247,337.408.800
05 jul. 2018239,07242,93237,50242,73242,737.655.400
03 jul. 2018243,64243,88236,50236,84236,845.568.300
02 jul. 2018234,09242,39233,26242,24242,248.939.300
29 jun. 2018243,49244,00236,85236,90236,909.807.500
28 jun. 2018235,32241,34235,01240,86240,868.450.300
27 jun. 2018243,75246,43235,50235,72235,7211.347.300
26 jun. 2018243,70245,65239,91241,99241,9911.972.100
25 jun. 2018246,65246,80235,54239,12239,1216.645.400
22 jun. 2018257,95258,49250,33250,95250,9510.854.000
21 jun. 2018263,60264,34256,80257,11257,118.987.900
20 jun. 2018261,83264,45260,28262,31262,319.244.500
19 jun. 2018260,92263,64255,02260,17260,1714.873.300
18 jun. 2018263,48265,80262,38265,09265,098.906.700
15 jun. 2018264,60267,48263,35265,26265,2610.806.500
14 jun. 2018264,22269,20263,62266,91266,9110.750.400
13 jun. 2018262,64265,67262,03262,40262,408.455.200
12 jun. 2018261,69263,07259,66262,58262,587.979.000
11 jun. 2018261,77263,45260,10260,62260,626.634.300
08 jun. 2018259,96264,00259,20262,28262,289.011.400
07 jun. 2018265,00265,48259,25262,90262,909.236.200
06 jun. 2018261,43265,28260,77265,15265,159.283.900
05 jun. 2018264,98266,59263,17265,07265,079.792.800
04 jun. 2018259,00265,74257,70264,85264,8515.920.300
01 jun. 2018254,00257,87253,65257,62257,6210.503.100
31 may. 2018251,70255,20251,27252,19252,1912.346.700
30 may. 2018249,95253,34248,95252,99252,999.774.900
29 may. 2018248,55251,34246,70248,59248,598.750.300
25 may. 2018248,20249,94246,76249,28249,287.302.800
24 may. 2018247,39249,40245,24247,69247,6910.779.500
23 may. 2018240,28247,59240,25247,54247,5411.033.700
23 may. 20180.15 Dividendo
22 may. 2018244,78245,80240,25242,70242,5512.956.600
21 may. 2018249,88250,03240,49244,24244,0916.015.600
18 may. 2018249,81252,37245,74245,94245,7912.092.900
17 may. 2018246,08251,50245,43247,71247,5612.994.600
16 may. 2018244,00248,52242,51246,01245,8613.845.700
15 may. 2018252,79252,90241,50245,56245,4124.088.200
14 may. 2018256,07258,49254,40255,36255,2013.078.500
11 may. 2018252,78259,79250,54254,53254,3730.361.400
10 may. 2018257,92260,50257,20260,13259,9724.852.000
09 may. 2018251,21255,87250,11255,78255,6214.919.000
08 may. 2018248,69250,51246,71250,40250,2512.665.400
07 may. 2018243,29250,99242,89248,68248,5317.190.400
04 may. 2018231,83239,19231,13239,06238,9110.016.500
03 may. 2018227,60234,05225,77232,99232,8511.078.600
02 may. 2018227,00228,80225,25226,31226,176.706.200
01 may. 2018224,57227,25222,20227,14227,006.344.700
30 abr. 2018226,99229,00224,12224,90224,768.196.100
27 abr. 2018229,50230,30224,62226,33226,1910.021.200
26 abr. 2018223,20225,55220,53225,22225,089.395.600
25 abr. 2018220,00221,58210,30216,66216,5314.712.300
24 abr. 2018224,92228,80218,56221,20221,0610.364.900
23 abr. 2018229,43231,50222,83223,88223,7410.687.700
20 abr. 2018228,69232,10227,45228,71228,579.655.000
19 abr. 2018231,75233,10226,80229,04228,9011.799.900
18 abr. 2018235,50239,25232,77236,37236,229.784.100
17 abr. 2018233,60238,40231,35237,54237,3911.180.600
16 abr. 2018231,77232,84227,68231,49231,358.769.800
13 abr. 2018237,17237,51229,55231,50231,3612.575.900
12 abr. 2018230,00235,32228,21234,60234,4614.848.000
11 abr. 2018227,31228,98224,92226,24226,1011.506.100
10 abr. 2018224,72229,00222,41227,91227,7719.041.900
09 abr. 2018216,80221,97214,60215,41215,2812.488.100
06 abr. 2018217,23221,60213,07214,25214,1216.574.700
05 abr. 2018228,60229,13218,49221,38221,2417.531.000
04 abr. 2018215,01226,66214,00226,24226,1019.729.200
03 abr. 2018227,80230,35221,35225,35225,2116.685.800
02 abr. 2018228,74234,65217,50221,05220,9123.052.300
29 mar. 2018224,11235,50220,70231,59231,4522.915.700
28 mar. 2018224,13229,39217,00221,35221,2123.647.600
27 mar. 2018247,75250,00219,85225,52225,3835.225.000
26 mar. 2018238,00244,53235,90244,48244,3315.285.600
23 mar. 2018242,40242,50232,52232,97232,8318.390.500
22 mar. 2018246,00247,88240,34241,85241,7013.779.900
21 mar. 2018249,32252,00247,33248,56248,4110.967.200
20 mar. 2018241,12251,15241,12249,58249,4313.867.400
19 mar. 2018248,18249,35237,00241,00240,8517.844.300
16 mar. 2018250,00251,25248,48250,48250,339.986.400
15 mar. 2018249,29252,62247,64249,34249,1910.048.800
14 mar. 2018249,45250,55246,22248,74248,5912.637.400
13 mar. 2018251,49254,50246,04247,71247,5615.494.300
12 mar. 2018247,00253,00246,67249,76249,6115.126.500
09 mar. 2018243,10245,85242,45245,33245,1812.638.100
08 mar. 2018242,95242,95239,39241,18241,0310.297.800
07 mar. 2018238,00243,95237,95241,84241,6914.530.200
06 mar. 2018239,10242,94237,36242,16242,0115.920.200
05 mar. 2018234,51237,25229,52235,65235,5015.519.400
02 mar. 2018227,86236,80221,85236,54236,3922.835.700
01 mar. 2018241,91244,09228,12232,21232,0726.003.000
*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