NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 2018228,09231,09227,00230,11230,1114.663.600
18 ene. 2018223,94226,64222,68224,44224,4410.215.800
17 ene. 2018220,70225,12216,90224,72224,7213.460.200
16 ene. 2018224,05227,51216,69220,11220,1117.558.700
12 ene. 2018223,60224,99221,34222,98222,988.997.900
11 ene. 2018225,00226,27223,21224,08224,0810.150.800
10 ene. 2018218,20223,82216,00223,68223,6814.566.600
09 ene. 2018222,22223,82218,64221,94221,9412.425.000
08 ene. 2018220,40225,00218,58222,00222,0022.030.400
05 ene. 2018214,19216,91211,08215,40215,4014.503.100
04 ene. 2018215,76218,05212,69213,59213,5914.581.700
03 ene. 2018204,10213,70203,75212,47212,4722.867.600
02 ene. 2018195,78199,50194,50199,35199,358.890.400
29 dic. 2017198,46198,46193,50193,50193,506.999.100
28 dic. 2017198,13199,38197,15197,40197,406.006.200
27 dic. 2017196,90199,97196,31197,17197,178.237.200
26 dic. 2017193,03197,75191,82197,44197,448.877.000
22 dic. 2017194,40195,65191,25195,27195,2711.656.900
21 dic. 2017196,94197,95195,55195,89195,897.522.600
20 dic. 2017197,70198,07194,55196,80196,807.220.500
19 dic. 2017197,52197,73194,96196,11196,119.327.500
18 dic. 2017193,20198,02192,00197,90197,9011.942.600
15 dic. 2017188,25192,38185,62191,56191,5616.750.900
14 dic. 2017185,92189,34184,60186,47186,4710.954.100
13 dic. 2017192,50192,55185,88186,18186,1813.857.000
12 dic. 2017192,90193,84189,89190,84190,8411.375.400
11 dic. 2017192,06194,78191,42194,66194,669.318.700
08 dic. 2017194,01194,78191,15191,49191,4911.671.900
07 dic. 2017191,96193,60190,12191,99191,9913.565.000
06 dic. 2017185,70190,14184,84189,26189,2611.675.800
05 dic. 2017182,40192,70180,58187,74187,7424.537.200
04 dic. 2017200,05200,30184,50186,66186,6631.021.100
01 dic. 2017199,31200,13192,47197,68197,6820.288.700
30 nov. 2017199,20202,68196,65200,71200,7120.594.200
29 nov. 2017210,01210,12191,23196,42196,4234.919.700
28 nov. 2017214,35214,73208,24210,71210,7112.818.800
27 nov. 2017217,31217,36214,01214,14214,1410.572.400
24 nov. 2017215,59217,00214,60216,96216,964.518.800
22 nov. 2017217,00217,00213,61214,93214,938.916.000
22 nov. 20170.15 Dividendo
21 nov. 2017215,69216,52214,40216,05215,909.979.400
20 nov. 2017211,99214,57210,50214,08213,939.902.500
17 nov. 2017213,92215,35210,75211,36211,2112.891.600
16 nov. 2017212,98214,20211,25211,61211,4611.044.200
15 nov. 2017211,95212,00207,80209,98209,8312.548.700
14 nov. 2017213,00214,80211,23214,18214,0313.232.300
13 nov. 2017216,14217,17212,01212,63212,4814.559.400
10 nov. 2017213,08218,67211,63216,14215,9931.331.400
09 nov. 2017205,27206,33200,37205,32205,1824.464.100
08 nov. 2017211,85212,00207,24209,16209,0113.074.700
07 nov. 2017210,55212,90210,06212,03211,8810.692.500
06 nov. 2017207,20209,98206,70209,63209,489.748.600
03 nov. 2017207,20208,69205,34208,69208,558.841.000
02 nov. 2017206,00207,81203,65205,94205,808.557.700
01 nov. 2017209,35209,97204,60207,20207,0612.564.400
31 oct. 2017205,13207,89204,90206,81206,6710.297.700
30 oct. 2017201,86206,09201,22203,84203,7012.601.400
27 oct. 2017197,80201,87196,75201,86201,7214.304.800
26 oct. 2017194,78196,16193,81195,69195,558.068.600
25 oct. 2017197,08199,22191,17193,66193,5320.704.000
24 oct. 2017196,99198,75195,94198,68198,5410.181.100
23 oct. 2017197,78198,85195,80196,62196,4810.717.400
20 oct. 2017198,49199,59196,54196,90196,7611.290.500
19 oct. 2017194,44198,00192,45197,80197,6614.269.300
18 oct. 2017198,11198,14193,32197,58197,4414.182.900
17 oct. 2017197,09198,90196,35197,75197,6111.964.900
16 oct. 2017195,80198,05193,24197,93197,7914.416.000
13 oct. 2017193,55195,00191,65194,59194,4515.718.200
12 oct. 2017191,08193,09189,93191,03190,9013.207.300
11 oct. 2017189,60191,00187,74190,94190,8113.237.700
10 oct. 2017191,43192,95187,26188,93188,8024.371.900
09 oct. 2017182,79186,73182,03185,39185,2614.087.300
06 oct. 2017179,65181,84179,00181,30181,177.970.000
05 oct. 2017181,86182,00179,56180,77180,6410.934.100
04 oct. 2017179,62181,77178,14180,87180,7410.696.200
03 oct. 2017179,25180,58177,58179,37179,259.758.300
02 oct. 2017180,80181,98177,00179,00178,8812.587.000
29 sept. 2017179,08179,73177,25178,77178,6515.477.300
28 sept. 2017176,02176,18173,76175,68175,5610.881.100
27 sept. 2017175,62176,27172,75175,73175,6117.843.000
26 sept. 2017176,45178,68170,35171,96171,8428.140.500
25 sept. 2017177,75177,80170,16171,00170,8821.864.500
22 sept. 2017180,30182,31178,60179,00178,8812.280.800
21 sept. 2017181,64182,70177,61180,76180,6326.890.000
20 sept. 2017187,50189,42184,21185,84185,7118.123.000
19 sept. 2017185,51189,85184,62187,35187,2221.857.000
18 sept. 2017185,14191,20184,86187,55187,4242.111.500
15 sept. 2017172,86180,11172,65180,11179,9834.119.800
14 sept. 2017168,79172,56167,80169,40169,2812.842.800
13 sept. 2017168,59171,54167,28170,37170,2514.524.000
12 sept. 2017170,00170,00166,97169,61169,4910.287.200
11 sept. 2017165,54169,43165,32169,00168,8814.186.100
08 sept. 2017166,11166,71162,71163,69163,5812.471.400
07 sept. 2017166,49167,89164,95166,58166,468.821.700
06 sept. 2017167,24167,80164,40165,81165,699.941.800
05 sept. 2017168,38168,58163,56165,91165,7917.384.100
01 sept. 2017169,95171,90169,60170,46170,3411.135.800
31 ago. 2017166,50169,60166,20169,44169,3215.317.100
30 ago. 2017165,50166,13164,27165,68165,569.610.000
29 ago. 2017162,59165,58162,26164,70164,598.102.400
*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