NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 2018223,20225,55220,53225,22225,228.568.845
25 abr. 2018220,00221,58210,30216,66216,6614.519.800
24 abr. 2018224,92228,80218,56221,20221,2010.364.900
23 abr. 2018229,43231,50222,83223,88223,8810.687.700
20 abr. 2018228,69232,10227,45228,71228,719.655.000
19 abr. 2018231,75233,10226,80229,04229,0411.799.900
18 abr. 2018235,50239,25232,77236,37236,379.784.100
17 abr. 2018233,60238,40231,35237,54237,5411.180.600
16 abr. 2018231,77232,84227,68231,49231,498.769.800
13 abr. 2018237,17237,51229,55231,50231,5012.575.900
12 abr. 2018230,00235,32228,21234,60234,6014.848.000
11 abr. 2018227,31228,98224,92226,24226,2411.506.100
10 abr. 2018224,72229,00222,41227,91227,9119.041.900
09 abr. 2018216,80221,97214,60215,41215,4112.488.100
06 abr. 2018217,23221,60213,07214,25214,2516.574.700
05 abr. 2018228,60229,13218,49221,38221,3817.531.000
04 abr. 2018215,01226,66214,00226,24226,2419.729.200
03 abr. 2018227,80230,35221,35225,35225,3516.685.800
02 abr. 2018228,74234,65217,50221,05221,0523.052.300
29 mar. 2018224,11235,50220,70231,59231,5922.915.700
28 mar. 2018224,13229,39217,00221,35221,3523.647.600
27 mar. 2018247,75250,00219,85225,52225,5235.225.000
26 mar. 2018238,00244,53235,90244,48244,4815.285.600
23 mar. 2018242,40242,50232,52232,97232,9718.390.500
22 mar. 2018246,00247,88240,34241,85241,8513.779.900
21 mar. 2018249,32252,00247,33248,56248,5610.967.200
20 mar. 2018241,12251,15241,12249,58249,5813.867.400
19 mar. 2018248,18249,35237,00241,00241,0017.844.300
16 mar. 2018250,00251,25248,48250,48250,489.986.400
15 mar. 2018249,29252,62247,64249,34249,3410.048.800
14 mar. 2018249,45250,55246,22248,74248,7412.637.400
13 mar. 2018251,49254,50246,04247,71247,7115.494.300
12 mar. 2018247,00253,00246,67249,76249,7615.126.500
09 mar. 2018243,10245,85242,45245,33245,3312.638.100
08 mar. 2018242,95242,95239,39241,18241,1810.297.800
07 mar. 2018238,00243,95237,95241,84241,8414.530.200
06 mar. 2018239,10242,94237,36242,16242,1615.920.200
05 mar. 2018234,51237,25229,52235,65235,6515.519.400
02 mar. 2018227,86236,80221,85236,54236,5422.835.700
01 mar. 2018241,91244,09228,12232,21232,2126.003.000
28 feb. 2018246,50248,10241,53242,00242,0013.077.900
27 feb. 2018245,50248,91245,13246,06246,0611.385.900
26 feb. 2018247,80247,98244,06246,58246,5811.732.800
23 feb. 2018244,57245,93242,52245,93245,9310.382.500
22 feb. 2018242,73245,63239,50242,15242,1513.359.100
22 feb. 20180.15 Dividendo
21 feb. 2018251,69251,97241,36241,51241,3622.307.300
20 feb. 2018244,75251,87244,60249,08248,9317.156.000
16 feb. 2018245,40250,00243,47243,84243,6915.941.400
15 feb. 2018244,79248,37241,52246,50246,3517.472.500
14 feb. 2018231,00242,59230,55241,42241,2718.624.700
13 feb. 2018226,56234,50225,25232,63232,4915.638.100
12 feb. 2018235,36235,48225,03228,03227,8927.329.300
09 feb. 2018238,25238,89217,52232,08231,9441.865.100
08 feb. 2018233,88235,22217,51217,52217,3828.600.000
07 feb. 2018229,58234,97226,70228,80228,6620.073.300
06 feb. 2018204,40225,70204,00225,58225,4427.870.000
05 feb. 2018227,00233,23205,00213,70213,5729.130.100
02 feb. 2018237,00237,97231,17233,52233,3717.961.600
01 feb. 2018238,52246,90238,06240,50240,3512.980.600
31 ene. 2018245,77249,27244,45245,80245,6511.964.400
30 ene. 2018241,11246,42238,41242,72242,5714.270.800
29 ene. 2018242,74248,11240,61246,85246,7011.377.900
26 ene. 2018238,12243,34237,60243,33243,1812.908.900
25 ene. 2018238,00239,75235,75236,35236,2010.247.100
24 ene. 2018239,04240,49233,55235,80235,6514.499.300
23 ene. 2018235,85239,83235,10238,91238,7611.880.700
22 ene. 2018230,43233,76228,10233,69233,5413.773.600
19 ene. 2018228,09231,09227,00230,11229,9715.234.500
18 ene. 2018223,94226,64222,68224,44224,3010.215.800
17 ene. 2018220,70225,12216,90224,72224,5813.460.200
16 ene. 2018224,05227,51216,69220,11219,9717.558.700
12 ene. 2018223,60224,99221,34222,98222,848.997.900
11 ene. 2018225,00226,27223,21224,08223,9410.150.800
10 ene. 2018218,20223,82216,00223,68223,5414.566.600
09 ene. 2018222,22223,82218,64221,94221,8012.425.000
08 ene. 2018220,40225,00218,58222,00221,8622.030.400
05 ene. 2018214,19216,91211,08215,40215,2714.503.100
04 ene. 2018215,76218,05212,69213,59213,4614.581.700
03 ene. 2018204,10213,70203,75212,47212,3422.867.600
02 ene. 2018195,78199,50194,50199,35199,238.890.400
29 dic. 2017198,46198,46193,50193,50193,386.999.100
28 dic. 2017198,13199,38197,15197,40197,286.006.200
27 dic. 2017196,90199,97196,31197,17197,058.237.200
26 dic. 2017193,03197,75191,82197,44197,328.877.000
22 dic. 2017194,40195,65191,25195,27195,1511.656.900
21 dic. 2017196,94197,95195,55195,89195,777.522.600
20 dic. 2017197,70198,07194,55196,80196,687.220.500
19 dic. 2017197,52197,73194,96196,11195,999.327.500
18 dic. 2017193,20198,02192,00197,90197,7811.942.600
15 dic. 2017188,25192,38185,62191,56191,4416.750.900
14 dic. 2017185,92189,34184,60186,47186,3510.954.100
13 dic. 2017192,50192,55185,88186,18186,0613.857.000
12 dic. 2017192,90193,84189,89190,84190,7211.375.400
11 dic. 2017192,06194,78191,42194,66194,549.318.700
08 dic. 2017194,01194,78191,15191,49191,3711.671.900
07 dic. 2017191,96193,60190,12191,99191,8713.565.000
06 dic. 2017185,70190,14184,84189,26189,1411.675.800
05 dic. 2017182,40192,70180,58187,74187,6224.537.200
04 dic. 2017200,05200,30184,50186,66186,5431.021.100
*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