Mercados españoles abiertos en 3 hrs 46 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,62-12,03 (-5,91%)
Al cierre: 04:00PM EST
191,40 -0,22 (-0,11%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023199,50201,40191,50191,62191,6248.793.400
27 ene 2023194,62206,28194,05203,65203,6554.163.300
26 ene 2023197,01201,66192,78198,02198,0248.953.500
25 ene 2023189,13193,70185,80193,23193,2344.953.700
24 ene 2023188,27194,95188,20192,65192,6549.620.400
23 ene 2023180,64192,45178,18191,93191,9365.516.300
20 ene 2023170,11178,56168,25178,39178,3956.401.600
19 ene 2023170,36171,97167,31167,65167,6545.293.200
18 ene 2023176,67178,73172,82173,77173,7743.962.400
17 ene 2023168,99177,28168,99177,02177,0251.110.200
13 ene 2023162,78169,22161,65168,99168,9944.693.500
12 ene 2023161,00166,37154,92165,11165,1155.140.900
11 ene 2023158,40160,28155,63160,01160,0135.328.500
10 ene 2023155,07159,62154,72159,09159,0938.410.100
09 ene 2023152,84160,56151,41156,28156,2850.423.100
06 ene 2023144,74150,10140,34148,59148,5940.482.300
05 ene 2023144,91145,64141,48142,65142,6538.916.800
04 ene 2023145,67148,53142,41147,49147,4943.132.400
03 ene 2023148,51149,96140,96143,15143,1540.127.700
30 dic 2022143,34146,29142,33146,14146,1431.027.300
29 dic 2022144,02146,83142,27146,03146,0335.492.300
28 dic 2022139,27142,62138,84140,36140,3635.106.600
27 dic 2022150,74151,00140,56141,21141,2146.490.200
23 dic 2022151,96153,39148,83152,06152,0634.932.600
22 dic 2022160,94161,38148,82153,39153,3956.504.500
21 dic 2022161,14166,27161,02165,01165,0132.502.500
20 dic 2022160,64163,10158,52160,85160,8540.326.000
19 dic 2022165,72166,09161,45162,54162,5435.403.900
16 dic 2022168,64170,41164,10165,71165,7147.823.200
15 dic 2022171,46173,20167,00169,52169,5247.854.200
14 dic 2022179,87182,52174,20176,74176,7449.688.800
13 dic 2022185,31187,90177,11180,72180,7265.658.900
12 dic 2022170,37175,38167,97175,35175,3545.732.800
09 dic 2022171,60175,83169,75170,01170,0146.533.800
08 dic 2022162,73171,79159,59171,69171,6951.545.600
07 dic 2022157,72161,86156,67161,20161,2037.238.800
06 dic 2022165,30165,73158,19159,87159,8735.269.400
05 dic 2022166,79169,95164,72166,10166,1035.225.500
02 dic 2022166,59169,33164,45168,76168,7637.138.900
01 dic 2022169,99172,65166,35171,35171,3547.097.700
30 nov 2022156,97169,30155,97169,23169,2356.529.800
30 nov 20220.04 Dividendo
29 nov 2022158,27159,32155,20156,39156,3529.838.400
28 nov 2022160,26163,57157,25158,27158,2330.374.100
25 nov 2022163,18164,87161,72162,70162,6616.793.400
23 nov 2022160,98165,27160,48165,19165,1542.724.100
22 nov 2022153,28160,58151,22160,38160,3447.286.600
21 nov 2022151,47154,77150,80153,17153,1340.473.900
18 nov 2022159,66160,02151,20154,09154,0549.207.200
17 nov 2022157,15162,66155,35156,77156,7371.089.400
16 nov 2022161,62163,62158,73159,10159,0664.954.700
15 nov 2022167,22169,98163,82166,66166,6254.587.600
14 nov 2022162,18165,40159,22162,95162,9152.785.200
11 nov 2022158,07163,89154,82163,27163,2365.548.700
10 nov 2022148,00157,73145,47157,50157,4670.081.900
09 nov 2022141,62142,11137,59137,76137,7245.441.400
08 nov 2022148,01148,91142,16146,02145,9859.529.200
07 nov 2022142,28144,12139,54143,01142,9741.006.100
04 nov 2022139,86142,29136,97141,56141,5261.257.600
03 nov 2022130,43137,81129,56134,21134,1850.006.500
02 nov 2022138,50142,10132,11132,19132,1667.262.800
01 nov 2022138,11139,25135,19135,43135,4043.281.700
31 oct 2022137,78138,38132,97134,97134,9448.634.100
28 oct 2022131,04138,50130,61138,34138,3052.104.000
27 oct 2022136,30138,38131,22131,76131,7358.311.300
26 oct 2022128,69133,88127,08128,96128,9353.295.300
25 oct 2022126,94133,00126,64132,61132,5850.548.200
24 oct 2022125,08127,10120,64125,99125,9651.745.700
21 oct 2022120,98124,98118,87124,66124,6360.949.400
20 oct 2022121,13127,69121,05121,94121,9165.239.800
19 oct 2022118,79123,50118,34120,51120,4852.313.100
18 oct 2022123,44124,92116,18119,67119,6465.936.200
17 oct 2022115,18119,48115,17118,88118,8558.077.400
14 oct 2022120,57121,11112,04112,27112,2471.343.200
13 oct 2022109,71120,78108,13119,60119,5785.010.300
12 oct 2022115,79117,35113,45115,00114,9749.259.000
11 oct 2022115,61118,46112,83115,86115,8366.748.200
10 oct 2022120,37121,24114,08116,70116,6769.869.900
07 oct 2022125,05126,70120,22120,76120,7367.247.800
06 oct 2022132,20136,56131,03131,30131,2764.415.700
05 oct 2022129,11133,21126,21132,09132,0650.713.100
04 oct 2022128,79132,20128,79131,67131,6458.418.200
03 oct 2022123,47126,78121,05125,12125,0954.747.800
30 sept 2022120,87126,33120,75121,39121,3656.563.800
29 sept 2022124,48125,00119,46122,20122,1753.276.300
28 sept 2022124,10128,23123,54127,36127,3354.241.400
27 sept 2022125,07127,36122,58124,13124,1055.385.400
26 sept 2022124,91126,59122,14122,28122,2554.734.300
23 sept 2022124,20126,11122,57125,16125,1366.330.900
22 sept 2022130,70131,49124,28125,61125,5875.916.200
21 sept 2022132,13140,31131,10132,61132,5880.767.900
20 sept 2022132,15134,83130,57131,76131,7352.481.800
19 sept 2022130,12134,63130,10133,82133,7956.968.500
16 sept 2022127,42132,12126,17131,98131,9567.075.100
15 sept 2022130,15132,33127,90129,29129,2652.362.500
14 sept 2022132,54132,90129,13131,28131,2558.850.700
13 sept 2022138,02139,22130,99131,31131,2871.495.600
12 sept 2022143,69145,47141,98145,05145,0148.415.900
09 sept 2022141,57144,74141,26143,87143,8348.661.200
08 sept 2022134,59140,08133,69139,90139,8662.487.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...