Mercados españoles abiertos en 2 hrs 10 min
S&P 500
3.785,38 -33,45 (-0,88%) Nasdaq
11.028,74 -149,16 (-1,33%) NIKKEI 225
25.926,50 -466,54 (-1,77%) Dólar/Euro
1,0462 -0,0021 (-0,20%) Petróleo Brent
115,17 +0,36 (+0,31%) BTC-EUR
18.742,58 -573,68 (-2,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2022 | 153,61 | 155,67 | 148,62 | 151,59 | 151,59 | 68.527.600 |
| 29 jun 2022 | 158,14 | 158,20 | 151,70 | 155,42 | 155,42 | 48.235.200 |
| 28 jun 2022 | 169,00 | 172,02 | 159,45 | 159,82 | 159,82 | 46.114.900 |
| 27 jun 2022 | 173,12 | 173,30 | 166,26 | 168,69 | 168,69 | 42.796.800 |
| 24 jun 2022 | 165,00 | 171,40 | 163,10 | 171,26 | 171,26 | 47.166.300 |
| 23 jun 2022 | 165,19 | 165,85 | 158,53 | 162,25 | 162,25 | 46.368.000 |
| 22 jun 2022 | 162,26 | 166,62 | 161,80 | 163,60 | 163,60 | 43.713.500 |
| 21 jun 2022 | 164,75 | 170,08 | 164,07 | 165,66 | 165,66 | 48.308.900 |
| 17 jun 2022 | 156,48 | 159,95 | 153,28 | 158,80 | 158,80 | 62.905.700 |
| 16 jun 2022 | 158,60 | 159,42 | 154,01 | 156,01 | 156,01 | 54.574.900 |
| 15 jun 2022 | 160,95 | 168,68 | 159,26 | 165,27 | 165,27 | 56.393.600 |
| 14 jun 2022 | 157,31 | 160,66 | 154,12 | 158,36 | 158,36 | 46.968.000 |
| 13 jun 2022 | 160,00 | 163,12 | 156,06 | 156,47 | 156,47 | 60.415.300 |
| 10 jun 2022 | 176,00 | 176,97 | 168,69 | 169,74 | 169,74 | 46.524.800 |
| 09 jun 2022 | 184,81 | 189,33 | 180,41 | 180,48 | 180,48 | 39.557.400 |
| 08 jun 2022 | 187,99 | 191,80 | 185,35 | 186,48 | 186,48 | 36.325.200 |
| 08 jun 2022 | 0.04 Dividendo | |||||
| 07 jun 2022 | 184,72 | 190,00 | 181,88 | 189,26 | 189,22 | 38.891.400 |
| 06 jun 2022 | 191,39 | 193,37 | 185,64 | 187,86 | 187,82 | 42.240.600 |
| 03 jun 2022 | 190,82 | 193,32 | 185,22 | 187,20 | 187,16 | 59.848.000 |
| 02 jun 2022 | 182,92 | 196,19 | 181,98 | 195,92 | 195,88 | 64.865.600 |
| 01 jun 2022 | 187,24 | 190,53 | 181,22 | 183,20 | 183,16 | 54.451.400 |
| 31 may 2022 | 189,80 | 192,00 | 183,50 | 186,72 | 186,68 | 66.410.000 |
| 27 may 2022 | 181,86 | 188,81 | 181,00 | 188,11 | 188,07 | 73.837.900 |
| 26 may 2022 | 160,36 | 180,92 | 160,22 | 178,51 | 178,47 | 99.657.500 |
| 25 may 2022 | 160,20 | 171,11 | 160,00 | 169,75 | 169,71 | 78.113.200 |
| 24 may 2022 | 165,10 | 165,97 | 157,80 | 161,54 | 161,51 | 58.855.000 |
| 23 may 2022 | 162,74 | 169,15 | 161,79 | 168,98 | 168,94 | 63.988.900 |
| 20 may 2022 | 173,32 | 174,10 | 157,55 | 166,94 | 166,90 | 73.910.500 |
| 19 may 2022 | 169,37 | 176,87 | 167,34 | 171,24 | 171,20 | 62.131.000 |
| 18 may 2022 | 177,05 | 181,18 | 168,64 | 169,38 | 169,34 | 54.516.100 |
| 17 may 2022 | 180,74 | 183,71 | 176,34 | 181,77 | 181,73 | 58.583.000 |
| 16 may 2022 | 175,09 | 177,88 | 171,06 | 172,64 | 172,60 | 52.144.600 |
| 13 may 2022 | 167,88 | 179,28 | 165,93 | 177,06 | 177,02 | 67.043.700 |
| 12 may 2022 | 162,19 | 167,88 | 155,67 | 161,75 | 161,72 | 70.872.800 |
| 11 may 2022 | 173,47 | 177,53 | 165,68 | 166,30 | 166,26 | 67.016.700 |
| 10 may 2022 | 176,89 | 181,98 | 170,25 | 175,95 | 175,91 | 76.147.400 |
| 09 may 2022 | 180,34 | 182,55 | 168,27 | 169,50 | 169,46 | 64.445.500 |
| 06 may 2022 | 187,36 | 195,12 | 179,90 | 186,75 | 186,71 | 63.329.700 |
| 05 may 2022 | 198,67 | 199,25 | 185,00 | 188,44 | 188,40 | 62.633.100 |
| 04 may 2022 | 199,23 | 204,00 | 187,51 | 203,34 | 203,30 | 64.885.500 |
| 03 may 2022 | 194,00 | 198,25 | 191,33 | 196,02 | 195,98 | 47.575.100 |
| 02 may 2022 | 185,41 | 195,74 | 183,91 | 195,33 | 195,29 | 57.204.900 |
| 29 abr 2022 | 194,02 | 201,28 | 185,17 | 185,47 | 185,43 | 50.043.500 |
| 28 abr 2022 | 189,67 | 200,37 | 184,90 | 197,82 | 197,78 | 57.032.700 |
| 27 abr 2022 | 185,98 | 191,67 | 182,90 | 184,15 | 184,11 | 49.946.000 |
| 26 abr 2022 | 197,18 | 197,88 | 186,70 | 187,88 | 187,84 | 65.314.300 |
| 25 abr 2022 | 192,02 | 199,45 | 190,96 | 199,02 | 198,98 | 64.156.600 |
| 22 abr 2022 | 203,03 | 204,86 | 195,00 | 195,15 | 195,11 | 62.471.300 |
| 21 abr 2022 | 217,09 | 223,92 | 200,00 | 201,83 | 201,79 | 65.620.900 |
| 20 abr 2022 | 225,17 | 226,70 | 212,00 | 214,82 | 214,77 | 46.897.400 |
| 19 abr 2022 | 217,20 | 223,73 | 213,14 | 221,98 | 221,93 | 51.278.100 |
| 18 abr 2022 | 212,00 | 220,88 | 210,79 | 217,83 | 217,78 | 52.570.100 |
| 14 abr 2022 | 225,05 | 227,77 | 211,63 | 212,58 | 212,54 | 56.909.700 |
| 13 abr 2022 | 217,28 | 225,00 | 214,55 | 222,03 | 221,98 | 51.694.300 |
| 12 abr 2022 | 225,37 | 227,25 | 212,82 | 215,04 | 214,99 | 66.225.800 |
| 11 abr 2022 | 222,14 | 223,20 | 216,60 | 219,17 | 219,12 | 57.520.700 |
| 08 abr 2022 | 239,17 | 239,23 | 230,62 | 231,19 | 231,14 | 52.478.100 |
| 07 abr 2022 | 244,41 | 247,22 | 234,78 | 242,08 | 242,03 | 55.799.200 |
| 06 abr 2022 | 249,34 | 253,00 | 240,03 | 244,07 | 244,02 | 70.383.300 |
| 05 abr 2022 | 272,54 | 273,19 | 258,20 | 259,31 | 259,26 | 43.661.500 |
| 04 abr 2022 | 267,28 | 275,58 | 266,13 | 273,60 | 273,54 | 39.712.000 |
| 01 abr 2022 | 273,75 | 274,96 | 262,67 | 267,12 | 267,06 | 51.723.500 |
| 31 mar 2022 | 277,82 | 282,48 | 272,70 | 272,86 | 272,80 | 52.344.000 |
| 30 mar 2022 | 283,04 | 284,96 | 275,03 | 276,90 | 276,84 | 46.348.700 |
| 29 mar 2022 | 286,95 | 289,46 | 279,80 | 286,56 | 286,50 | 48.898.400 |
| 28 mar 2022 | 277,56 | 282,50 | 272,06 | 282,19 | 282,13 | 42.549.400 |
| 25 mar 2022 | 278,86 | 283,58 | 272,71 | 276,92 | 276,86 | 57.901.600 |
| 24 mar 2022 | 261,66 | 283,20 | 259,07 | 281,50 | 281,44 | 87.737.900 |
| 23 mar 2022 | 261,26 | 266,12 | 255,75 | 256,34 | 256,29 | 50.212.000 |
| 22 mar 2022 | 267,27 | 272,38 | 260,72 | 265,24 | 265,18 | 54.700.700 |
| 21 mar 2022 | 265,07 | 271,52 | 259,67 | 267,34 | 267,28 | 59.172.700 |
| 18 mar 2022 | 247,99 | 265,69 | 246,24 | 264,53 | 264,47 | 73.071.900 |
| 17 mar 2022 | 241,20 | 248,42 | 239,06 | 247,66 | 247,61 | 47.194.100 |
| 16 mar 2022 | 235,00 | 245,97 | 231,72 | 244,96 | 244,91 | 67.142.200 |
| 15 mar 2022 | 215,18 | 230,38 | 213,22 | 229,73 | 229,68 | 49.199.600 |
| 14 mar 2022 | 218,69 | 222,62 | 211,59 | 213,30 | 213,25 | 38.535.400 |
| 11 mar 2022 | 230,22 | 231,45 | 220,46 | 221,00 | 220,95 | 36.720.900 |
| 10 mar 2022 | 225,31 | 227,88 | 218,82 | 226,58 | 226,53 | 42.806.600 |
| 09 mar 2022 | 223,87 | 232,20 | 222,47 | 230,14 | 230,09 | 49.274.200 |
| 08 mar 2022 | 213,09 | 223,73 | 206,50 | 215,14 | 215,09 | 55.746.700 |
| 07 mar 2022 | 228,17 | 230,33 | 213,30 | 213,52 | 213,47 | 45.082.100 |
| 04 mar 2022 | 233,84 | 236,80 | 224,82 | 229,36 | 229,31 | 43.141.500 |
| 03 mar 2022 | 242,62 | 243,26 | 234,69 | 237,14 | 237,09 | 36.509.500 |
| 02 mar 2022 | 237,56 | 244,09 | 234,15 | 242,20 | 242,15 | 38.964.200 |
| 02 mar 2022 | 0.04 Dividendo | |||||
| 01 mar 2022 | 242,91 | 243,77 | 231,32 | 234,77 | 234,68 | 41.205.600 |
| 28 feb 2022 | 239,92 | 246,65 | 237,07 | 243,85 | 243,76 | 47.731.900 |
| 25 feb 2022 | 237,21 | 242,17 | 233,81 | 241,57 | 241,48 | 52.886.600 |
| 24 feb 2022 | 210,15 | 238,00 | 208,90 | 237,48 | 237,39 | 73.580.100 |
| 23 feb 2022 | 238,02 | 241,55 | 223,01 | 223,87 | 223,78 | 56.651.100 |
| 22 feb 2022 | 230,35 | 240,64 | 230,00 | 233,90 | 233,81 | 63.342.200 |
| 18 feb 2022 | 246,68 | 249,86 | 231,00 | 236,42 | 236,33 | 76.125.500 |
| 17 feb 2022 | 256,30 | 257,85 | 241,65 | 245,07 | 244,98 | 81.059.500 |
| 16 feb 2022 | 262,59 | 265,82 | 255,52 | 265,11 | 265,01 | 73.267.600 |
| 15 feb 2022 | 249,49 | 265,45 | 247,84 | 264,95 | 264,85 | 69.986.900 |
| 14 feb 2022 | 239,34 | 248,75 | 237,55 | 242,67 | 242,58 | 44.042.400 |
| 11 feb 2022 | 259,16 | 261,52 | 237,73 | 239,49 | 239,40 | 60.547.200 |
| 10 feb 2022 | 259,95 | 269,25 | 256,00 | 258,24 | 258,14 | 51.320.000 |
| 09 feb 2022 | 256,22 | 267,25 | 253,53 | 267,05 | 266,95 | 52.428.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
