NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019176,90177,85172,28173,12173,125.888.328
19 sept. 2019180,22180,96176,51176,94176,946.136.900
18 sept. 2019180,79181,42176,50179,98179,986.453.800
17 sept. 2019180,48181,24178,61181,07181,075.576.200
16 sept. 2019178,92181,60178,50180,21180,215.795.800
13 sept. 2019181,59183,08180,18181,94181,948.114.800
12 sept. 2019186,20188,40183,95184,27184,278.196.000
11 sept. 2019183,77186,27182,60184,33184,339.037.800
10 sept. 2019179,18184,25178,79183,18183,188.820.300
09 sept. 2019179,90183,98179,84180,50180,5010.438.100
06 sept. 2019178,80181,09177,12178,65178,659.424.400
05 sept. 2019172,87179,99172,80179,74179,7417.391.900
04 sept. 2019166,61169,06166,61168,76168,765.693.200
03 sept. 2019164,58165,91163,25164,17164,177.403.500
30 ago. 2019168,86170,86166,78167,51167,517.265.400
29 ago. 2019164,90168,30164,76167,00167,008.949.400
28 ago. 2019160,58163,34159,00161,22161,226.390.300
28 ago. 20190.16 Dividendo
27 ago. 2019166,99167,10160,62161,80161,647.274.200
26 ago. 2019165,61166,58163,91165,45165,297.955.200
23 ago. 2019168,40170,59161,64162,44162,2814.201.400
22 ago. 2019171,62173,33169,90171,48171,317.587.200
21 ago. 2019170,53173,45169,66171,23171,0610.681.100
20 ago. 2019170,56170,58167,02167,87167,7011.579.700
19 ago. 2019164,12171,42163,47170,78170,6120.377.800
16 ago. 2019159,35161,54156,88159,56159,4025.199.000
15 ago. 2019150,83151,63147,39148,77148,6211.930.000
14 ago. 2019152,50152,95148,31150,07149,9210.497.000
13 ago. 2019151,39157,90149,82156,05155,908.798.900
12 ago. 2019152,08154,18150,57151,45151,306.980.000
09 ago. 2019156,61156,75152,15154,18154,038.545.400
08 ago. 2019156,21158,31153,90158,26158,107.732.500
07 ago. 2019149,90154,37149,20153,89153,749.314.000
06 ago. 2019153,80155,63150,43152,35152,209.031.800
05 ago. 2019153,80153,85148,90150,79150,6414.728.900
02 ago. 2019161,19163,98159,28161,19161,0310.708.700
01 ago. 2019169,14172,78162,82164,92164,7610.530.300
31 jul. 2019174,18174,22167,02168,72168,558.985.400
30 jul. 2019172,95175,94172,37175,45175,284.944.300
29 jul. 2019174,78175,47171,27174,82174,656.204.000
26 jul. 2019174,47176,95174,47175,07174,906.854.000
25 jul. 2019176,99177,50172,44173,38173,219.817.500
24 jul. 2019177,40178,89174,34178,66178,489.155.900
23 jul. 2019172,90175,74172,27175,66175,4910.704.400
22 jul. 2019169,30171,84169,00171,32171,157.898.500
19 jul. 2019171,72171,98168,20168,44168,278.622.400
18 jul. 2019170,13172,71167,85170,18170,0111.079.500
17 jul. 2019167,15169,99165,97169,71169,548.705.100
16 jul. 2019166,67168,17164,84167,08166,918.536.100
15 jul. 2019168,46169,11166,13167,27167,107.246.000
12 jul. 2019167,40170,47167,40167,61167,4412.659.800
11 jul. 2019163,00167,92161,50166,28166,1217.064.000
10 jul. 2019159,06162,37158,50160,06159,9011.301.900
09 jul. 2019155,51158,44155,00157,31157,158.571.500
08 jul. 2019157,83158,59156,00157,21157,058.244.700
05 jul. 2019160,40160,58157,68160,23160,079.913.800
03 jul. 2019163,17163,40160,34162,75162,596.165.900
02 jul. 2019165,50166,35161,70162,23162,0710.005.700
01 jul. 2019172,57173,95164,66166,17166,0117.788.300
28 jun. 2019165,00165,37162,35164,23164,079.941.700
27 jun. 2019162,71164,00161,26163,23163,0711.136.000
26 jun. 2019156,61161,72156,09159,26159,1014.601.800
25 jun. 2019152,86155,88151,37151,48151,337.796.700
24 jun. 2019152,62153,85150,72152,66152,517.073.700
21 jun. 2019153,50155,48151,50151,76151,6110.860.700
20 jun. 2019156,77157,33153,52154,10153,958.754.200
19 jun. 2019154,30154,76152,07153,12152,978.291.100
18 jun. 2019147,50155,11147,06152,88152,7314.548.000
17 jun. 2019144,57146,52143,65145,03144,896.901.000
14 jun. 2019144,51145,49142,84144,64144,509.860.700
13 jun. 2019147,09149,00146,38148,26148,117.702.000
12 jun. 2019149,00149,25145,59146,20146,068.972.300
11 jun. 2019150,84152,36149,16150,75150,609.596.800
10 jun. 2019147,76151,19147,76148,43148,2810.069.500
07 jun. 2019144,02146,88143,25145,50145,368.721.400
06 jun. 2019141,45144,77141,35143,78143,6410.203.500
05 jun. 2019145,97146,19139,82141,28141,1412.790.400
04 jun. 2019136,36143,21135,47143,00142,8616.045.900
03 jun. 2019135,91137,47132,60133,78133,6511.966.100
31 may. 2019137,14139,85135,39135,46135,339.743.000
30 may. 2019140,31141,75137,57139,11138,979.857.500
30 may. 20190.16 Dividendo
29 may. 2019141,41142,82138,94140,34140,0413.995.000
28 may. 2019145,86147,18143,25143,33143,0310.708.900
24 may. 2019148,08149,50144,88145,15144,848.939.600
23 may. 2019149,69149,69144,91147,32147,0114.796.100
22 may. 2019153,50154,55151,76152,20151,888.146.700
21 may. 2019154,20155,70152,64155,06154,739.046.200
20 may. 2019152,55154,77150,75151,75151,4314.301.600
17 may. 2019158,50163,71154,94156,53156,2025.551.700
16 may. 2019159,36161,91157,65160,19159,8519.527.200
15 may. 2019159,80161,05157,41159,58159,2412.558.000
14 may. 2019160,05163,46158,49162,04161,7013.122.000
13 may. 2019163,50164,43157,81158,45158,1116.422.800
10 may. 2019168,95171,59164,00168,82168,4614.237.500
09 may. 2019171,14171,53165,40170,19169,8316.506.200
08 may. 2019172,00177,15171,52173,92173,5510.479.200
07 may. 2019177,90177,90171,17173,11172,7413.880.500
06 may. 2019175,50180,34174,00179,85179,4710.554.400
03 may. 2019183,53183,93180,53183,01182,628.420.600
*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