Mercados españoles cerrados en 55 mins
IBEX 35
9.185,80 -133,20 (-1,43%) Euro Stoxx 50
4.097,62 -40,01 (-0,97%) Dólar/Euro
1,0477 -0,0004 (-0,04%) Petróleo Brent
90,60 -0,11 (-0,12%) Oro
1.842,80 -4,40 (-0,24%) Bitcoin EUR
26.185,55 -884,93 (-3,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:35AM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 448,08 | 451,30 | 443,34 | 444,94 | 444,94 | 13.582.462 |
| 02 oct 2023 | 440,30 | 451,75 | 438,61 | 447,82 | 447,82 | 43.214.000 |
| 29 sept 2023 | 438,27 | 441,44 | 433,07 | 434,99 | 434,99 | 39.722.100 |
| 28 sept 2023 | 424,60 | 434,46 | 421,15 | 430,89 | 430,89 | 42.466.300 |
| 27 sept 2023 | 423,30 | 428,72 | 416,29 | 424,68 | 424,68 | 44.493.500 |
| 26 sept 2023 | 420,01 | 428,20 | 416,55 | 419,11 | 419,11 | 40.228.200 |
| 25 sept 2023 | 415,91 | 425,36 | 411,77 | 422,22 | 422,22 | 41.909.100 |
| 22 sept 2023 | 415,72 | 421,15 | 412,31 | 416,10 | 416,10 | 47.923.600 |
| 21 sept 2023 | 415,83 | 421,00 | 409,80 | 410,17 | 410,17 | 44.893.000 |
| 20 sept 2023 | 436,00 | 439,03 | 422,23 | 422,39 | 422,39 | 36.710.800 |
| 19 sept 2023 | 438,33 | 439,66 | 430,02 | 435,20 | 435,20 | 37.306.400 |
| 18 sept 2023 | 427,48 | 442,42 | 420,00 | 439,66 | 439,66 | 50.027.100 |
| 15 sept 2023 | 453,41 | 455,99 | 438,08 | 439,00 | 439,00 | 50.571.300 |
| 14 sept 2023 | 459,50 | 459,87 | 451,31 | 455,81 | 455,81 | 37.009.700 |
| 13 sept 2023 | 446,00 | 459,30 | 445,03 | 454,85 | 454,85 | 39.835.500 |
| 12 sept 2023 | 447,38 | 456,73 | 445,31 | 448,70 | 448,70 | 34.925.600 |
| 11 sept 2023 | 461,48 | 461,63 | 443,12 | 451,78 | 451,78 | 47.396.600 |
| 08 sept 2023 | 459,42 | 466,06 | 452,71 | 455,72 | 455,72 | 47.306.900 |
| 07 sept 2023 | 455,25 | 463,44 | 451,52 | 462,41 | 462,41 | 43.333.000 |
| 06 sept 2023 | 484,41 | 485,49 | 465,80 | 470,61 | 470,61 | 46.867.000 |
| 06 sept 2023 | 0.04 Dividendo | |||||
| 05 sept 2023 | 482,23 | 488,51 | 478,60 | 485,48 | 485,44 | 38.265.300 |
| 01 sept 2023 | 497,62 | 498,00 | 481,42 | 485,09 | 485,05 | 46.319.100 |
| 31 ago 2023 | 493,80 | 497,44 | 489,58 | 493,55 | 493,51 | 52.857.000 |
| 30 ago 2023 | 490,44 | 499,27 | 484,25 | 492,64 | 492,60 | 73.520.600 |
| 29 ago 2023 | 466,66 | 490,81 | 463,91 | 487,84 | 487,80 | 70.139.700 |
| 28 ago 2023 | 464,82 | 469,80 | 448,88 | 468,35 | 468,31 | 68.519.200 |
| 25 ago 2023 | 470,12 | 478,05 | 450,24 | 460,18 | 460,14 | 92.534.100 |
| 24 ago 2023 | 502,16 | 502,66 | 471,59 | 471,63 | 471,59 | 115.604.400 |
| 23 ago 2023 | 458,66 | 472,00 | 452,08 | 471,16 | 471,12 | 77.904.600 |
| 22 ago 2023 | 481,35 | 481,87 | 453,33 | 456,68 | 456,64 | 75.720.700 |
| 21 ago 2023 | 444,94 | 470,65 | 442,22 | 469,67 | 469,63 | 69.257.300 |
| 18 ago 2023 | 426,35 | 435,78 | 416,60 | 432,99 | 432,95 | 58.262.200 |
| 17 ago 2023 | 439,70 | 440,62 | 430,01 | 433,44 | 433,40 | 45.239.500 |
| 16 ago 2023 | 445,20 | 446,75 | 434,06 | 434,86 | 434,82 | 52.745.100 |
| 15 ago 2023 | 445,60 | 452,68 | 437,10 | 439,40 | 439,36 | 67.651.200 |
| 14 ago 2023 | 404,86 | 438,00 | 403,11 | 437,53 | 437,49 | 69.028.600 |
| 11 ago 2023 | 417,51 | 420,18 | 406,39 | 408,55 | 408,52 | 53.200.900 |
| 10 ago 2023 | 421,60 | 435,74 | 418,35 | 423,88 | 423,85 | 49.270.500 |
| 09 ago 2023 | 442,74 | 443,12 | 421,34 | 425,54 | 425,50 | 58.644.900 |
| 08 ago 2023 | 448,53 | 452,42 | 440,56 | 446,64 | 446,60 | 35.384.300 |
| 07 ago 2023 | 451,11 | 455,40 | 445,63 | 454,17 | 454,13 | 32.215.400 |
| 04 ago 2023 | 449,85 | 456,42 | 443,93 | 446,80 | 446,76 | 36.225.800 |
| 03 ago 2023 | 438,00 | 451,18 | 438,00 | 445,15 | 445,11 | 32.417.600 |
| 02 ago 2023 | 458,31 | 458,40 | 433,87 | 442,69 | 442,65 | 53.014.200 |
| 01 ago 2023 | 464,60 | 469,00 | 460,27 | 465,07 | 465,03 | 23.785.800 |
| 31 jul 2023 | 467,54 | 471,30 | 465,06 | 467,29 | 467,25 | 25.105.500 |
| 28 jul 2023 | 466,68 | 470,27 | 463,81 | 467,50 | 467,46 | 33.119.400 |
| 27 jul 2023 | 465,19 | 473,95 | 457,50 | 459,00 | 458,96 | 45.597.600 |
| 26 jul 2023 | 460,21 | 460,53 | 446,30 | 454,52 | 454,48 | 36.423.700 |
| 25 jul 2023 | 449,41 | 461,83 | 449,23 | 456,79 | 456,75 | 34.808.100 |
| 24 jul 2023 | 447,31 | 451,09 | 440,40 | 446,12 | 446,08 | 38.251.600 |
| 21 jul 2023 | 457,88 | 458,66 | 441,00 | 443,09 | 443,05 | 96.283.200 |
| 20 jul 2023 | 465,07 | 470,87 | 450,62 | 455,20 | 455,16 | 53.786.500 |
| 19 jul 2023 | 474,64 | 478,18 | 467,42 | 470,77 | 470,73 | 42.750.200 |
| 18 jul 2023 | 467,01 | 478,96 | 457,34 | 474,94 | 474,90 | 57.019.000 |
| 17 jul 2023 | 462,89 | 464,96 | 452,62 | 464,61 | 464,57 | 51.048.800 |
| 14 jul 2023 | 465,83 | 480,88 | 450,60 | 454,69 | 454,65 | 77.066.400 |
| 13 jul 2023 | 445,18 | 461,55 | 444,92 | 459,77 | 459,73 | 47.820.400 |
| 12 jul 2023 | 430,33 | 439,35 | 427,77 | 439,02 | 438,98 | 48.127.700 |
| 11 jul 2023 | 424,81 | 427,58 | 420,67 | 424,05 | 424,02 | 29.824.400 |
| 10 jul 2023 | 426,57 | 428,11 | 416,49 | 421,80 | 421,77 | 35.390.800 |
| 07 jul 2023 | 423,22 | 432,14 | 421,80 | 425,03 | 424,99 | 35.525.300 |
| 06 jul 2023 | 418,44 | 421,79 | 413,46 | 421,03 | 421,00 | 30.358.200 |
| 05 jul 2023 | 421,35 | 431,77 | 420,85 | 423,17 | 423,14 | 32.361.800 |
| 03 jul 2023 | 425,17 | 428,98 | 422,02 | 424,13 | 424,10 | 19.820.900 |
| 30 jun 2023 | 416,80 | 425,50 | 415,01 | 423,02 | 422,99 | 50.053.400 |
| 29 jun 2023 | 415,58 | 416,00 | 406,00 | 408,22 | 408,19 | 38.051.400 |
| 28 jun 2023 | 406,60 | 418,45 | 405,18 | 411,17 | 411,14 | 58.263.900 |
| 27 jun 2023 | 407,99 | 419,40 | 404,48 | 418,76 | 418,73 | 46.217.500 |
| 26 jun 2023 | 424,61 | 427,64 | 401,00 | 406,32 | 406,29 | 59.432.200 |
| 23 jun 2023 | 424,64 | 428,09 | 420,15 | 422,09 | 422,06 | 35.632.300 |
| 22 jun 2023 | 422,53 | 434,26 | 422,34 | 430,25 | 430,21 | 41.773.700 |
| 21 jun 2023 | 435,01 | 436,15 | 420,80 | 430,45 | 430,41 | 55.160.300 |
| 20 jun 2023 | 429,98 | 439,90 | 426,74 | 438,08 | 438,04 | 45.115.300 |
| 16 jun 2023 | 434,50 | 437,21 | 426,61 | 426,92 | 426,88 | 65.475.500 |
| 15 jun 2023 | 426,02 | 432,89 | 421,47 | 426,53 | 426,49 | 56.862.200 |
| 14 jun 2023 | 408,24 | 430,00 | 405,52 | 429,97 | 429,93 | 74.046.500 |
| 13 jun 2023 | 401,86 | 411,01 | 397,40 | 410,22 | 410,19 | 61.320.800 |
| 12 jun 2023 | 392,00 | 395,30 | 386,18 | 394,82 | 394,79 | 38.870.100 |
| 09 jun 2023 | 390,37 | 397,11 | 385,67 | 387,70 | 387,67 | 42.722.000 |
| 08 jun 2023 | 377,24 | 388,64 | 375,05 | 385,10 | 385,07 | 41.777.200 |
| 07 jun 2023 | 389,15 | 394,99 | 373,56 | 374,75 | 374,72 | 51.199.800 |
| 07 jun 2023 | 0.04 Dividendo | |||||
| 06 jun 2023 | 388,30 | 391,60 | 381,48 | 386,54 | 386,47 | 38.872.900 |
| 05 jun 2023 | 389,09 | 395,65 | 387,07 | 391,71 | 391,64 | 39.609.400 |
| 02 jun 2023 | 400,97 | 405,00 | 390,58 | 393,27 | 393,20 | 48.165.500 |
| 01 jun 2023 | 384,89 | 400,50 | 383,40 | 397,70 | 397,63 | 63.587.300 |
| 31 may 2023 | 394,88 | 402,95 | 378,22 | 378,34 | 378,27 | 100.258.000 |
| 30 may 2023 | 405,95 | 419,38 | 399,49 | 401,11 | 401,04 | 92.340.100 |
| 26 may 2023 | 378,90 | 391,70 | 375,50 | 389,46 | 389,39 | 71.439.700 |
| 25 may 2023 | 385,23 | 394,80 | 366,35 | 379,80 | 379,73 | 154.391.100 |
| 24 may 2023 | 302,10 | 306,07 | 298,06 | 305,38 | 305,32 | 72.141.900 |
| 23 may 2023 | 310,00 | 312,88 | 306,31 | 306,88 | 306,82 | 35.625.300 |
| 22 may 2023 | 309,01 | 315,20 | 306,80 | 311,76 | 311,70 | 37.200.000 |
| 19 may 2023 | 315,36 | 315,80 | 309,16 | 312,64 | 312,58 | 47.312.400 |
| 18 may 2023 | 304,10 | 318,28 | 303,20 | 316,78 | 316,72 | 74.872.500 |
| 17 may 2023 | 295,84 | 301,99 | 294,30 | 301,78 | 301,72 | 43.253.500 |
| 16 may 2023 | 288,41 | 298,70 | 288,32 | 292,13 | 292,08 | 44.940.500 |
| 15 may 2023 | 285,08 | 289,69 | 281,52 | 289,53 | 289,48 | 29.392.600 |
| *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.
