Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.675,56 -576,56 (-2,85%)
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:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 120,87 | 126,33 | 120,75 | 121,39 | 121,39 | 56.486.900 |
| 29 sept 2022 | 124,48 | 125,00 | 119,46 | 122,20 | 122,20 | 53.276.300 |
| 28 sept 2022 | 124,10 | 128,23 | 123,54 | 127,36 | 127,36 | 54.241.400 |
| 27 sept 2022 | 125,07 | 127,36 | 122,58 | 124,13 | 124,13 | 55.385.400 |
| 26 sept 2022 | 124,91 | 126,59 | 122,14 | 122,28 | 122,28 | 54.734.300 |
| 23 sept 2022 | 124,20 | 126,11 | 122,57 | 125,16 | 125,16 | 66.184.000 |
| 22 sept 2022 | 130,70 | 131,49 | 124,28 | 125,61 | 125,61 | 75.916.200 |
| 21 sept 2022 | 132,13 | 140,31 | 131,10 | 132,61 | 132,61 | 80.767.900 |
| 20 sept 2022 | 132,15 | 134,83 | 130,57 | 131,76 | 131,76 | 52.481.800 |
| 19 sept 2022 | 130,12 | 134,63 | 130,10 | 133,82 | 133,82 | 56.968.500 |
| 16 sept 2022 | 127,42 | 132,12 | 126,17 | 131,98 | 131,98 | 66.999.100 |
| 15 sept 2022 | 130,15 | 132,33 | 127,90 | 129,29 | 129,29 | 52.362.500 |
| 14 sept 2022 | 132,54 | 132,90 | 129,13 | 131,28 | 131,28 | 58.850.700 |
| 13 sept 2022 | 138,02 | 139,22 | 130,99 | 131,31 | 131,31 | 71.495.600 |
| 12 sept 2022 | 143,69 | 145,47 | 141,98 | 145,05 | 145,05 | 48.415.900 |
| 09 sept 2022 | 141,57 | 144,74 | 141,26 | 143,87 | 143,87 | 48.661.200 |
| 08 sept 2022 | 134,59 | 140,08 | 133,69 | 139,90 | 139,90 | 62.487.300 |
| 07 sept 2022 | 135,63 | 138,38 | 133,46 | 137,14 | 137,14 | 51.265.700 |
| 07 sept 2022 | 0.04 Dividendo | |||||
| 06 sept 2022 | 137,31 | 137,79 | 133,51 | 134,65 | 134,61 | 53.575.100 |
| 02 sept 2022 | 141,00 | 141,71 | 135,91 | 136,47 | 136,43 | 74.259.000 |
| 01 sept 2022 | 142,09 | 143,80 | 132,70 | 139,37 | 139,33 | 117.886.500 |
| 31 ago 2022 | 153,84 | 155,40 | 149,59 | 150,94 | 150,90 | 57.371.000 |
| 30 ago 2022 | 159,60 | 160,39 | 151,82 | 154,68 | 154,63 | 53.018.100 |
| 29 ago 2022 | 160,20 | 163,38 | 157,67 | 158,01 | 157,96 | 49.613.200 |
| 26 ago 2022 | 178,57 | 179,24 | 162,37 | 162,60 | 162,55 | 76.912.700 |
| 25 ago 2022 | 168,44 | 179,47 | 168,33 | 179,13 | 179,08 | 77.069.100 |
| 24 ago 2022 | 170,12 | 174,06 | 168,95 | 172,22 | 172,17 | 52.266.100 |
| 23 ago 2022 | 169,89 | 174,65 | 169,70 | 171,81 | 171,76 | 36.998.600 |
| 22 ago 2022 | 174,90 | 175,58 | 169,66 | 170,34 | 170,29 | 40.959.300 |
| 19 ago 2022 | 184,06 | 185,20 | 177,70 | 178,49 | 178,44 | 44.158.800 |
| 18 ago 2022 | 183,01 | 188,65 | 181,83 | 187,73 | 187,67 | 41.544.700 |
| 17 ago 2022 | 185,23 | 186,88 | 181,45 | 183,35 | 183,30 | 44.679.900 |
| 16 ago 2022 | 189,20 | 191,42 | 185,01 | 188,79 | 188,73 | 45.124.000 |
| 15 ago 2022 | 187,01 | 191,64 | 186,13 | 190,32 | 190,26 | 45.766.600 |
| 12 ago 2022 | 181,60 | 187,18 | 179,53 | 187,09 | 187,03 | 47.809.400 |
| 11 ago 2022 | 181,31 | 187,07 | 178,76 | 179,42 | 179,37 | 50.932.700 |
| 10 ago 2022 | 176,98 | 181,18 | 173,17 | 180,97 | 180,92 | 59.742.200 |
| 09 ago 2022 | 172,52 | 174,47 | 167,24 | 170,86 | 170,81 | 66.826.300 |
| 08 ago 2022 | 175,02 | 182,39 | 172,42 | 177,93 | 177,88 | 98.185.900 |
| 05 ago 2022 | 188,10 | 192,29 | 186,66 | 189,89 | 189,83 | 38.606.800 |
| 04 ago 2022 | 188,49 | 192,74 | 187,60 | 192,15 | 192,09 | 40.965.200 |
| 03 ago 2022 | 181,84 | 189,68 | 181,37 | 188,93 | 188,87 | 41.814.600 |
| 02 ago 2022 | 181,22 | 189,38 | 180,92 | 185,26 | 185,20 | 48.952.700 |
| 01 ago 2022 | 181,82 | 188,46 | 179,90 | 184,41 | 184,36 | 47.646.900 |
| 29 jul 2022 | 178,13 | 182,44 | 176,92 | 181,63 | 181,58 | 43.546.000 |
| 28 jul 2022 | 179,75 | 181,40 | 174,40 | 179,84 | 179,79 | 47.464.600 |
| 27 jul 2022 | 170,32 | 179,36 | 169,13 | 177,90 | 177,85 | 56.977.600 |
| 26 jul 2022 | 168,89 | 169,19 | 164,78 | 165,33 | 165,28 | 39.786.500 |
| 25 jul 2022 | 170,19 | 171,24 | 166,49 | 170,24 | 170,19 | 48.074.800 |
| 22 jul 2022 | 178,93 | 179,67 | 171,37 | 173,19 | 173,14 | 53.667.100 |
| 21 jul 2022 | 178,85 | 181,44 | 175,45 | 180,50 | 180,45 | 55.704.900 |
| 20 jul 2022 | 169,47 | 179,33 | 168,01 | 178,07 | 178,02 | 76.053.800 |
| 19 jul 2022 | 164,86 | 171,10 | 161,72 | 169,92 | 169,87 | 70.236.600 |
| 18 jul 2022 | 163,02 | 168,97 | 160,02 | 161,01 | 160,96 | 67.051.700 |
| 15 jul 2022 | 156,59 | 157,82 | 154,45 | 157,62 | 157,57 | 38.593.500 |
| 14 jul 2022 | 151,08 | 154,73 | 147,28 | 153,72 | 153,67 | 45.623.500 |
| 13 jul 2022 | 145,90 | 153,75 | 144,65 | 151,64 | 151,59 | 52.191.800 |
| 12 jul 2022 | 152,68 | 154,31 | 148,77 | 150,82 | 150,78 | 45.848.300 |
| 11 jul 2022 | 155,26 | 155,27 | 150,38 | 151,52 | 151,47 | 43.732.100 |
| 08 jul 2022 | 154,30 | 160,37 | 153,89 | 158,38 | 158,33 | 46.797.200 |
| 07 jul 2022 | 154,56 | 159,45 | 153,89 | 158,58 | 158,53 | 49.290.300 |
| 06 jul 2022 | 150,10 | 153,19 | 147,89 | 151,30 | 151,26 | 52.906.600 |
| 05 jul 2022 | 141,75 | 149,71 | 140,55 | 149,64 | 149,60 | 65.139.700 |
| 01 jul 2022 | 148,99 | 150,63 | 143,92 | 145,23 | 145,19 | 57.761.000 |
| 30 jun 2022 | 153,61 | 155,67 | 148,62 | 151,59 | 151,54 | 68.607.000 |
| 29 jun 2022 | 158,14 | 158,20 | 151,70 | 155,42 | 155,37 | 48.235.200 |
| 28 jun 2022 | 169,00 | 172,02 | 159,45 | 159,82 | 159,77 | 46.114.900 |
| 27 jun 2022 | 173,12 | 173,30 | 166,26 | 168,69 | 168,64 | 42.796.800 |
| 24 jun 2022 | 165,00 | 171,40 | 163,10 | 171,26 | 171,21 | 47.215.300 |
| 23 jun 2022 | 165,19 | 165,85 | 158,53 | 162,25 | 162,20 | 46.368.000 |
| 22 jun 2022 | 162,26 | 166,62 | 161,80 | 163,60 | 163,55 | 43.713.500 |
| 21 jun 2022 | 164,75 | 170,08 | 164,07 | 165,66 | 165,61 | 48.308.900 |
| 17 jun 2022 | 156,48 | 159,95 | 153,28 | 158,80 | 158,75 | 63.033.400 |
| 16 jun 2022 | 158,60 | 159,42 | 154,01 | 156,01 | 155,96 | 54.574.900 |
| 15 jun 2022 | 160,95 | 168,68 | 159,26 | 165,27 | 165,22 | 56.393.600 |
| 14 jun 2022 | 157,31 | 160,66 | 154,12 | 158,36 | 158,31 | 46.968.000 |
| 13 jun 2022 | 160,00 | 163,12 | 156,06 | 156,47 | 156,42 | 60.415.300 |
| 10 jun 2022 | 176,00 | 176,97 | 168,69 | 169,74 | 169,69 | 46.524.800 |
| 09 jun 2022 | 184,81 | 189,33 | 180,41 | 180,48 | 180,43 | 39.557.400 |
| 08 jun 2022 | 187,99 | 191,80 | 185,35 | 186,48 | 186,42 | 36.325.200 |
| 08 jun 2022 | 0.04 Dividendo | |||||
| 07 jun 2022 | 184,72 | 190,00 | 181,88 | 189,26 | 189,16 | 38.891.400 |
| 06 jun 2022 | 191,39 | 193,37 | 185,64 | 187,86 | 187,76 | 42.240.600 |
| 03 jun 2022 | 190,82 | 193,32 | 185,22 | 187,20 | 187,10 | 59.877.900 |
| 02 jun 2022 | 182,92 | 196,19 | 181,98 | 195,92 | 195,82 | 64.865.600 |
| 01 jun 2022 | 187,24 | 190,53 | 181,22 | 183,20 | 183,11 | 54.451.400 |
| 31 may 2022 | 189,80 | 192,00 | 183,50 | 186,72 | 186,63 | 66.410.000 |
| 27 may 2022 | 181,86 | 188,81 | 181,00 | 188,11 | 188,01 | 73.837.900 |
| 26 may 2022 | 160,36 | 180,92 | 160,22 | 178,51 | 178,42 | 99.657.500 |
| 25 may 2022 | 160,20 | 171,11 | 160,00 | 169,75 | 169,66 | 78.113.200 |
| 24 may 2022 | 165,10 | 165,97 | 157,80 | 161,54 | 161,46 | 58.855.000 |
| 23 may 2022 | 162,74 | 169,15 | 161,79 | 168,98 | 168,89 | 63.988.900 |
| 20 may 2022 | 173,32 | 174,10 | 157,55 | 166,94 | 166,86 | 73.910.500 |
| 19 may 2022 | 169,37 | 176,87 | 167,34 | 171,24 | 171,15 | 62.131.000 |
| 18 may 2022 | 177,05 | 181,18 | 168,64 | 169,38 | 169,29 | 54.516.100 |
| 17 may 2022 | 180,74 | 183,71 | 176,34 | 181,77 | 181,68 | 58.583.000 |
| 16 may 2022 | 175,09 | 177,88 | 171,06 | 172,64 | 172,55 | 52.144.600 |
| 13 may 2022 | 167,88 | 179,28 | 165,93 | 177,06 | 176,97 | 67.043.700 |
| 12 may 2022 | 162,19 | 167,88 | 155,67 | 161,75 | 161,67 | 70.872.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
