NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr. 2018 | 223,20 | 225,55 | 220,53 | 225,22 | 225,22 | 8.568.845 |
| 25 abr. 2018 | 220,00 | 221,58 | 210,30 | 216,66 | 216,66 | 14.519.800 |
| 24 abr. 2018 | 224,92 | 228,80 | 218,56 | 221,20 | 221,20 | 10.364.900 |
| 23 abr. 2018 | 229,43 | 231,50 | 222,83 | 223,88 | 223,88 | 10.687.700 |
| 20 abr. 2018 | 228,69 | 232,10 | 227,45 | 228,71 | 228,71 | 9.655.000 |
| 19 abr. 2018 | 231,75 | 233,10 | 226,80 | 229,04 | 229,04 | 11.799.900 |
| 18 abr. 2018 | 235,50 | 239,25 | 232,77 | 236,37 | 236,37 | 9.784.100 |
| 17 abr. 2018 | 233,60 | 238,40 | 231,35 | 237,54 | 237,54 | 11.180.600 |
| 16 abr. 2018 | 231,77 | 232,84 | 227,68 | 231,49 | 231,49 | 8.769.800 |
| 13 abr. 2018 | 237,17 | 237,51 | 229,55 | 231,50 | 231,50 | 12.575.900 |
| 12 abr. 2018 | 230,00 | 235,32 | 228,21 | 234,60 | 234,60 | 14.848.000 |
| 11 abr. 2018 | 227,31 | 228,98 | 224,92 | 226,24 | 226,24 | 11.506.100 |
| 10 abr. 2018 | 224,72 | 229,00 | 222,41 | 227,91 | 227,91 | 19.041.900 |
| 09 abr. 2018 | 216,80 | 221,97 | 214,60 | 215,41 | 215,41 | 12.488.100 |
| 06 abr. 2018 | 217,23 | 221,60 | 213,07 | 214,25 | 214,25 | 16.574.700 |
| 05 abr. 2018 | 228,60 | 229,13 | 218,49 | 221,38 | 221,38 | 17.531.000 |
| 04 abr. 2018 | 215,01 | 226,66 | 214,00 | 226,24 | 226,24 | 19.729.200 |
| 03 abr. 2018 | 227,80 | 230,35 | 221,35 | 225,35 | 225,35 | 16.685.800 |
| 02 abr. 2018 | 228,74 | 234,65 | 217,50 | 221,05 | 221,05 | 23.052.300 |
| 29 mar. 2018 | 224,11 | 235,50 | 220,70 | 231,59 | 231,59 | 22.915.700 |
| 28 mar. 2018 | 224,13 | 229,39 | 217,00 | 221,35 | 221,35 | 23.647.600 |
| 27 mar. 2018 | 247,75 | 250,00 | 219,85 | 225,52 | 225,52 | 35.225.000 |
| 26 mar. 2018 | 238,00 | 244,53 | 235,90 | 244,48 | 244,48 | 15.285.600 |
| 23 mar. 2018 | 242,40 | 242,50 | 232,52 | 232,97 | 232,97 | 18.390.500 |
| 22 mar. 2018 | 246,00 | 247,88 | 240,34 | 241,85 | 241,85 | 13.779.900 |
| 21 mar. 2018 | 249,32 | 252,00 | 247,33 | 248,56 | 248,56 | 10.967.200 |
| 20 mar. 2018 | 241,12 | 251,15 | 241,12 | 249,58 | 249,58 | 13.867.400 |
| 19 mar. 2018 | 248,18 | 249,35 | 237,00 | 241,00 | 241,00 | 17.844.300 |
| 16 mar. 2018 | 250,00 | 251,25 | 248,48 | 250,48 | 250,48 | 9.986.400 |
| 15 mar. 2018 | 249,29 | 252,62 | 247,64 | 249,34 | 249,34 | 10.048.800 |
| 14 mar. 2018 | 249,45 | 250,55 | 246,22 | 248,74 | 248,74 | 12.637.400 |
| 13 mar. 2018 | 251,49 | 254,50 | 246,04 | 247,71 | 247,71 | 15.494.300 |
| 12 mar. 2018 | 247,00 | 253,00 | 246,67 | 249,76 | 249,76 | 15.126.500 |
| 09 mar. 2018 | 243,10 | 245,85 | 242,45 | 245,33 | 245,33 | 12.638.100 |
| 08 mar. 2018 | 242,95 | 242,95 | 239,39 | 241,18 | 241,18 | 10.297.800 |
| 07 mar. 2018 | 238,00 | 243,95 | 237,95 | 241,84 | 241,84 | 14.530.200 |
| 06 mar. 2018 | 239,10 | 242,94 | 237,36 | 242,16 | 242,16 | 15.920.200 |
| 05 mar. 2018 | 234,51 | 237,25 | 229,52 | 235,65 | 235,65 | 15.519.400 |
| 02 mar. 2018 | 227,86 | 236,80 | 221,85 | 236,54 | 236,54 | 22.835.700 |
| 01 mar. 2018 | 241,91 | 244,09 | 228,12 | 232,21 | 232,21 | 26.003.000 |
| 28 feb. 2018 | 246,50 | 248,10 | 241,53 | 242,00 | 242,00 | 13.077.900 |
| 27 feb. 2018 | 245,50 | 248,91 | 245,13 | 246,06 | 246,06 | 11.385.900 |
| 26 feb. 2018 | 247,80 | 247,98 | 244,06 | 246,58 | 246,58 | 11.732.800 |
| 23 feb. 2018 | 244,57 | 245,93 | 242,52 | 245,93 | 245,93 | 10.382.500 |
| 22 feb. 2018 | 242,73 | 245,63 | 239,50 | 242,15 | 242,15 | 13.359.100 |
| 22 feb. 2018 | 0.15 Dividendo | |||||
| 21 feb. 2018 | 251,69 | 251,97 | 241,36 | 241,51 | 241,36 | 22.307.300 |
| 20 feb. 2018 | 244,75 | 251,87 | 244,60 | 249,08 | 248,93 | 17.156.000 |
| 16 feb. 2018 | 245,40 | 250,00 | 243,47 | 243,84 | 243,69 | 15.941.400 |
| 15 feb. 2018 | 244,79 | 248,37 | 241,52 | 246,50 | 246,35 | 17.472.500 |
| 14 feb. 2018 | 231,00 | 242,59 | 230,55 | 241,42 | 241,27 | 18.624.700 |
| 13 feb. 2018 | 226,56 | 234,50 | 225,25 | 232,63 | 232,49 | 15.638.100 |
| 12 feb. 2018 | 235,36 | 235,48 | 225,03 | 228,03 | 227,89 | 27.329.300 |
| 09 feb. 2018 | 238,25 | 238,89 | 217,52 | 232,08 | 231,94 | 41.865.100 |
| 08 feb. 2018 | 233,88 | 235,22 | 217,51 | 217,52 | 217,38 | 28.600.000 |
| 07 feb. 2018 | 229,58 | 234,97 | 226,70 | 228,80 | 228,66 | 20.073.300 |
| 06 feb. 2018 | 204,40 | 225,70 | 204,00 | 225,58 | 225,44 | 27.870.000 |
| 05 feb. 2018 | 227,00 | 233,23 | 205,00 | 213,70 | 213,57 | 29.130.100 |
| 02 feb. 2018 | 237,00 | 237,97 | 231,17 | 233,52 | 233,37 | 17.961.600 |
| 01 feb. 2018 | 238,52 | 246,90 | 238,06 | 240,50 | 240,35 | 12.980.600 |
| 31 ene. 2018 | 245,77 | 249,27 | 244,45 | 245,80 | 245,65 | 11.964.400 |
| 30 ene. 2018 | 241,11 | 246,42 | 238,41 | 242,72 | 242,57 | 14.270.800 |
| 29 ene. 2018 | 242,74 | 248,11 | 240,61 | 246,85 | 246,70 | 11.377.900 |
| 26 ene. 2018 | 238,12 | 243,34 | 237,60 | 243,33 | 243,18 | 12.908.900 |
| 25 ene. 2018 | 238,00 | 239,75 | 235,75 | 236,35 | 236,20 | 10.247.100 |
| 24 ene. 2018 | 239,04 | 240,49 | 233,55 | 235,80 | 235,65 | 14.499.300 |
| 23 ene. 2018 | 235,85 | 239,83 | 235,10 | 238,91 | 238,76 | 11.880.700 |
| 22 ene. 2018 | 230,43 | 233,76 | 228,10 | 233,69 | 233,54 | 13.773.600 |
| 19 ene. 2018 | 228,09 | 231,09 | 227,00 | 230,11 | 229,97 | 15.234.500 |
| 18 ene. 2018 | 223,94 | 226,64 | 222,68 | 224,44 | 224,30 | 10.215.800 |
| 17 ene. 2018 | 220,70 | 225,12 | 216,90 | 224,72 | 224,58 | 13.460.200 |
| 16 ene. 2018 | 224,05 | 227,51 | 216,69 | 220,11 | 219,97 | 17.558.700 |
| 12 ene. 2018 | 223,60 | 224,99 | 221,34 | 222,98 | 222,84 | 8.997.900 |
| 11 ene. 2018 | 225,00 | 226,27 | 223,21 | 224,08 | 223,94 | 10.150.800 |
| 10 ene. 2018 | 218,20 | 223,82 | 216,00 | 223,68 | 223,54 | 14.566.600 |
| 09 ene. 2018 | 222,22 | 223,82 | 218,64 | 221,94 | 221,80 | 12.425.000 |
| 08 ene. 2018 | 220,40 | 225,00 | 218,58 | 222,00 | 221,86 | 22.030.400 |
| 05 ene. 2018 | 214,19 | 216,91 | 211,08 | 215,40 | 215,27 | 14.503.100 |
| 04 ene. 2018 | 215,76 | 218,05 | 212,69 | 213,59 | 213,46 | 14.581.700 |
| 03 ene. 2018 | 204,10 | 213,70 | 203,75 | 212,47 | 212,34 | 22.867.600 |
| 02 ene. 2018 | 195,78 | 199,50 | 194,50 | 199,35 | 199,23 | 8.890.400 |
| 29 dic. 2017 | 198,46 | 198,46 | 193,50 | 193,50 | 193,38 | 6.999.100 |
| 28 dic. 2017 | 198,13 | 199,38 | 197,15 | 197,40 | 197,28 | 6.006.200 |
| 27 dic. 2017 | 196,90 | 199,97 | 196,31 | 197,17 | 197,05 | 8.237.200 |
| 26 dic. 2017 | 193,03 | 197,75 | 191,82 | 197,44 | 197,32 | 8.877.000 |
| 22 dic. 2017 | 194,40 | 195,65 | 191,25 | 195,27 | 195,15 | 11.656.900 |
| 21 dic. 2017 | 196,94 | 197,95 | 195,55 | 195,89 | 195,77 | 7.522.600 |
| 20 dic. 2017 | 197,70 | 198,07 | 194,55 | 196,80 | 196,68 | 7.220.500 |
| 19 dic. 2017 | 197,52 | 197,73 | 194,96 | 196,11 | 195,99 | 9.327.500 |
| 18 dic. 2017 | 193,20 | 198,02 | 192,00 | 197,90 | 197,78 | 11.942.600 |
| 15 dic. 2017 | 188,25 | 192,38 | 185,62 | 191,56 | 191,44 | 16.750.900 |
| 14 dic. 2017 | 185,92 | 189,34 | 184,60 | 186,47 | 186,35 | 10.954.100 |
| 13 dic. 2017 | 192,50 | 192,55 | 185,88 | 186,18 | 186,06 | 13.857.000 |
| 12 dic. 2017 | 192,90 | 193,84 | 189,89 | 190,84 | 190,72 | 11.375.400 |
| 11 dic. 2017 | 192,06 | 194,78 | 191,42 | 194,66 | 194,54 | 9.318.700 |
| 08 dic. 2017 | 194,01 | 194,78 | 191,15 | 191,49 | 191,37 | 11.671.900 |
| 07 dic. 2017 | 191,96 | 193,60 | 190,12 | 191,99 | 191,87 | 13.565.000 |
| 06 dic. 2017 | 185,70 | 190,14 | 184,84 | 189,26 | 189,14 | 11.675.800 |
| 05 dic. 2017 | 182,40 | 192,70 | 180,58 | 187,74 | 187,62 | 24.537.200 |
| 04 dic. 2017 | 200,05 | 200,30 | 184,50 | 186,66 | 186,54 | 31.021.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
