NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 2019211,00213,24209,31210,18210,187.201.100
20 nov. 2019207,07214,55206,56211,18211,1811.814.700
19 nov. 2019211,03211,98205,65207,99207,9910.364.100
18 nov. 2019203,89213,35203,77212,28212,2814.364.700
15 nov. 2019209,70211,78200,64204,19204,1926.340.700
14 nov. 2019208,93209,88206,52209,79209,7912.952.000
13 nov. 2019208,35209,46205,90208,57208,577.504.700
12 nov. 2019209,72211,86208,31209,61209,617.087.600
11 nov. 2019207,75209,11204,28208,18208,186.085.900
08 nov. 2019207,66209,05206,15207,78207,784.727.500
07 nov. 2019211,11211,70206,54208,34208,347.008.500
06 nov. 2019208,64209,67204,11207,63207,636.725.300
05 nov. 2019210,49211,54207,68209,61209,617.521.700
04 nov. 2019205,85211,00204,92210,50210,509.417.900
01 nov. 2019199,60203,89198,59202,59202,597.091.000
31 oct. 2019202,16203,00197,81201,02201,025.243.300
30 oct. 2019204,00204,23200,26203,00203,005.149.000
29 oct. 2019206,23206,49202,14202,92202,925.280.900
28 oct. 2019206,30208,90205,12206,79206,798.269.800
25 oct. 2019200,10205,38199,79204,54204,5410.577.300
24 oct. 2019196,75198,21195,38196,86196,865.800.500
23 oct. 2019192,31195,66191,03195,09195,096.997.900
22 oct. 2019198,30202,53195,30195,61195,618.218.000
21 oct. 2019192,96196,55192,20196,01196,016.546.700
18 oct. 2019194,31195,62187,50190,49190,497.686.000
17 oct. 2019196,00197,81192,10194,29194,296.585.900
16 oct. 2019195,00199,22193,75194,21194,2110.723.600
15 oct. 2019190,16199,29189,60196,37196,3716.603.100
14 oct. 2019185,64187,37184,39186,53186,535.001.000
11 oct. 2019186,41189,34185,65185,99185,9911.160.100
10 oct. 2019180,62185,08180,41183,03183,037.728.100
09 oct. 2019180,32182,70179,16180,71180,717.310.300
08 oct. 2019180,64180,64176,50177,23177,2311.110.900
07 oct. 2019184,58188,34184,23184,33184,3312.024.600
04 oct. 2019181,40183,15178,78181,97181,976.638.100
03 oct. 2019173,22181,56172,00181,31181,3111.264.700
02 oct. 2019173,12173,60170,13173,04173,047.334.300
01 oct. 2019175,00181,00173,81174,00174,009.150.200
30 sept. 2019172,80174,48171,54174,07174,074.654.600
27 sept. 2019175,66177,70169,32171,76171,769.051.400
26 sept. 2019177,84178,19175,29177,34177,345.864.100
25 sept. 2019172,51179,02170,71178,23178,237.710.800
24 sept. 2019176,10177,29171,10172,53172,537.931.700
23 sept. 2019172,70176,67172,55174,84174,846.242.800
20 sept. 2019176,90177,85172,28172,69172,698.756.100
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. 2019170,13172,71167,85170,18170,0111.054.800
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
*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