NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 nov. 2019 | 211,00 | 213,24 | 209,31 | 210,18 | 210,18 | 7.201.100 |
| 20 nov. 2019 | 207,07 | 214,55 | 206,56 | 211,18 | 211,18 | 11.814.700 |
| 19 nov. 2019 | 211,03 | 211,98 | 205,65 | 207,99 | 207,99 | 10.364.100 |
| 18 nov. 2019 | 203,89 | 213,35 | 203,77 | 212,28 | 212,28 | 14.364.700 |
| 15 nov. 2019 | 209,70 | 211,78 | 200,64 | 204,19 | 204,19 | 26.340.700 |
| 14 nov. 2019 | 208,93 | 209,88 | 206,52 | 209,79 | 209,79 | 12.952.000 |
| 13 nov. 2019 | 208,35 | 209,46 | 205,90 | 208,57 | 208,57 | 7.504.700 |
| 12 nov. 2019 | 209,72 | 211,86 | 208,31 | 209,61 | 209,61 | 7.087.600 |
| 11 nov. 2019 | 207,75 | 209,11 | 204,28 | 208,18 | 208,18 | 6.085.900 |
| 08 nov. 2019 | 207,66 | 209,05 | 206,15 | 207,78 | 207,78 | 4.727.500 |
| 07 nov. 2019 | 211,11 | 211,70 | 206,54 | 208,34 | 208,34 | 7.008.500 |
| 06 nov. 2019 | 208,64 | 209,67 | 204,11 | 207,63 | 207,63 | 6.725.300 |
| 05 nov. 2019 | 210,49 | 211,54 | 207,68 | 209,61 | 209,61 | 7.521.700 |
| 04 nov. 2019 | 205,85 | 211,00 | 204,92 | 210,50 | 210,50 | 9.417.900 |
| 01 nov. 2019 | 199,60 | 203,89 | 198,59 | 202,59 | 202,59 | 7.091.000 |
| 31 oct. 2019 | 202,16 | 203,00 | 197,81 | 201,02 | 201,02 | 5.243.300 |
| 30 oct. 2019 | 204,00 | 204,23 | 200,26 | 203,00 | 203,00 | 5.149.000 |
| 29 oct. 2019 | 206,23 | 206,49 | 202,14 | 202,92 | 202,92 | 5.280.900 |
| 28 oct. 2019 | 206,30 | 208,90 | 205,12 | 206,79 | 206,79 | 8.269.800 |
| 25 oct. 2019 | 200,10 | 205,38 | 199,79 | 204,54 | 204,54 | 10.577.300 |
| 24 oct. 2019 | 196,75 | 198,21 | 195,38 | 196,86 | 196,86 | 5.800.500 |
| 23 oct. 2019 | 192,31 | 195,66 | 191,03 | 195,09 | 195,09 | 6.997.900 |
| 22 oct. 2019 | 198,30 | 202,53 | 195,30 | 195,61 | 195,61 | 8.218.000 |
| 21 oct. 2019 | 192,96 | 196,55 | 192,20 | 196,01 | 196,01 | 6.546.700 |
| 18 oct. 2019 | 194,31 | 195,62 | 187,50 | 190,49 | 190,49 | 7.686.000 |
| 17 oct. 2019 | 196,00 | 197,81 | 192,10 | 194,29 | 194,29 | 6.585.900 |
| 16 oct. 2019 | 195,00 | 199,22 | 193,75 | 194,21 | 194,21 | 10.723.600 |
| 15 oct. 2019 | 190,16 | 199,29 | 189,60 | 196,37 | 196,37 | 16.603.100 |
| 14 oct. 2019 | 185,64 | 187,37 | 184,39 | 186,53 | 186,53 | 5.001.000 |
| 11 oct. 2019 | 186,41 | 189,34 | 185,65 | 185,99 | 185,99 | 11.160.100 |
| 10 oct. 2019 | 180,62 | 185,08 | 180,41 | 183,03 | 183,03 | 7.728.100 |
| 09 oct. 2019 | 180,32 | 182,70 | 179,16 | 180,71 | 180,71 | 7.310.300 |
| 08 oct. 2019 | 180,64 | 180,64 | 176,50 | 177,23 | 177,23 | 11.110.900 |
| 07 oct. 2019 | 184,58 | 188,34 | 184,23 | 184,33 | 184,33 | 12.024.600 |
| 04 oct. 2019 | 181,40 | 183,15 | 178,78 | 181,97 | 181,97 | 6.638.100 |
| 03 oct. 2019 | 173,22 | 181,56 | 172,00 | 181,31 | 181,31 | 11.264.700 |
| 02 oct. 2019 | 173,12 | 173,60 | 170,13 | 173,04 | 173,04 | 7.334.300 |
| 01 oct. 2019 | 175,00 | 181,00 | 173,81 | 174,00 | 174,00 | 9.150.200 |
| 30 sept. 2019 | 172,80 | 174,48 | 171,54 | 174,07 | 174,07 | 4.654.600 |
| 27 sept. 2019 | 175,66 | 177,70 | 169,32 | 171,76 | 171,76 | 9.051.400 |
| 26 sept. 2019 | 177,84 | 178,19 | 175,29 | 177,34 | 177,34 | 5.864.100 |
| 25 sept. 2019 | 172,51 | 179,02 | 170,71 | 178,23 | 178,23 | 7.710.800 |
| 24 sept. 2019 | 176,10 | 177,29 | 171,10 | 172,53 | 172,53 | 7.931.700 |
| 23 sept. 2019 | 172,70 | 176,67 | 172,55 | 174,84 | 174,84 | 6.242.800 |
| 20 sept. 2019 | 176,90 | 177,85 | 172,28 | 172,69 | 172,69 | 8.756.100 |
| 19 sept. 2019 | 180,22 | 180,96 | 176,51 | 176,94 | 176,94 | 6.136.900 |
| 18 sept. 2019 | 180,79 | 181,42 | 176,50 | 179,98 | 179,98 | 6.453.800 |
| 17 sept. 2019 | 180,48 | 181,24 | 178,61 | 181,07 | 181,07 | 5.576.200 |
| 16 sept. 2019 | 178,92 | 181,60 | 178,50 | 180,21 | 180,21 | 5.795.800 |
| 13 sept. 2019 | 181,59 | 183,08 | 180,18 | 181,94 | 181,94 | 8.114.800 |
| 12 sept. 2019 | 186,20 | 188,40 | 183,95 | 184,27 | 184,27 | 8.196.000 |
| 11 sept. 2019 | 183,77 | 186,27 | 182,60 | 184,33 | 184,33 | 9.037.800 |
| 10 sept. 2019 | 179,18 | 184,25 | 178,79 | 183,18 | 183,18 | 8.820.300 |
| 09 sept. 2019 | 179,90 | 183,98 | 179,84 | 180,50 | 180,50 | 10.438.100 |
| 06 sept. 2019 | 178,80 | 181,09 | 177,12 | 178,65 | 178,65 | 9.424.400 |
| 05 sept. 2019 | 172,87 | 179,99 | 172,80 | 179,74 | 179,74 | 17.391.900 |
| 04 sept. 2019 | 166,61 | 169,06 | 166,61 | 168,76 | 168,76 | 5.693.200 |
| 03 sept. 2019 | 164,58 | 165,91 | 163,25 | 164,17 | 164,17 | 7.403.500 |
| 30 ago. 2019 | 168,86 | 170,86 | 166,78 | 167,51 | 167,51 | 7.265.400 |
| 29 ago. 2019 | 164,90 | 168,30 | 164,76 | 167,00 | 167,00 | 8.949.400 |
| 28 ago. 2019 | 160,58 | 163,34 | 159,00 | 161,22 | 161,22 | 6.390.300 |
| 28 ago. 2019 | 0.16 Dividendo | |||||
| 27 ago. 2019 | 166,99 | 167,10 | 160,62 | 161,80 | 161,64 | 7.274.200 |
| 26 ago. 2019 | 165,61 | 166,58 | 163,91 | 165,45 | 165,29 | 7.955.200 |
| 23 ago. 2019 | 168,40 | 170,59 | 161,64 | 162,44 | 162,28 | 14.201.400 |
| 22 ago. 2019 | 171,62 | 173,33 | 169,90 | 171,48 | 171,31 | 7.587.200 |
| 21 ago. 2019 | 170,53 | 173,45 | 169,66 | 171,23 | 171,06 | 10.681.100 |
| 20 ago. 2019 | 170,56 | 170,58 | 167,02 | 167,87 | 167,70 | 11.579.700 |
| 19 ago. 2019 | 164,12 | 171,42 | 163,47 | 170,78 | 170,61 | 20.377.800 |
| 16 ago. 2019 | 159,35 | 161,54 | 156,88 | 159,56 | 159,40 | 25.199.000 |
| 15 ago. 2019 | 150,83 | 151,63 | 147,39 | 148,77 | 148,62 | 11.930.000 |
| 14 ago. 2019 | 152,50 | 152,95 | 148,31 | 150,07 | 149,92 | 10.497.000 |
| 13 ago. 2019 | 151,39 | 157,90 | 149,82 | 156,05 | 155,90 | 8.798.900 |
| 12 ago. 2019 | 152,08 | 154,18 | 150,57 | 151,45 | 151,30 | 6.980.000 |
| 09 ago. 2019 | 156,61 | 156,75 | 152,15 | 154,18 | 154,03 | 8.545.400 |
| 08 ago. 2019 | 156,21 | 158,31 | 153,90 | 158,26 | 158,10 | 7.732.500 |
| 07 ago. 2019 | 149,90 | 154,37 | 149,20 | 153,89 | 153,74 | 9.314.000 |
| 06 ago. 2019 | 153,80 | 155,63 | 150,43 | 152,35 | 152,20 | 9.031.800 |
| 05 ago. 2019 | 153,80 | 153,85 | 148,90 | 150,79 | 150,64 | 14.728.900 |
| 02 ago. 2019 | 161,19 | 163,98 | 159,28 | 161,19 | 161,03 | 10.708.700 |
| 01 ago. 2019 | 169,14 | 172,78 | 162,82 | 164,92 | 164,76 | 10.530.300 |
| 31 jul. 2019 | 174,18 | 174,22 | 167,02 | 168,72 | 168,55 | 8.985.400 |
| 30 jul. 2019 | 172,95 | 175,94 | 172,37 | 175,45 | 175,28 | 4.944.300 |
| 29 jul. 2019 | 174,78 | 175,47 | 171,27 | 174,82 | 174,65 | 6.204.000 |
| 26 jul. 2019 | 174,47 | 176,95 | 174,47 | 175,07 | 174,90 | 6.854.000 |
| 25 jul. 2019 | 176,99 | 177,50 | 172,44 | 173,38 | 173,21 | 9.817.500 |
| 24 jul. 2019 | 177,40 | 178,89 | 174,34 | 178,66 | 178,48 | 9.155.900 |
| 23 jul. 2019 | 172,90 | 175,74 | 172,27 | 175,66 | 175,49 | 10.704.400 |
| 22 jul. 2019 | 169,30 | 171,84 | 169,00 | 171,32 | 171,15 | 7.898.500 |
| 19 jul. 2019 | 171,72 | 171,98 | 168,20 | 168,44 | 168,27 | 8.622.400 |
| 18 jul. 2019 | 170,13 | 172,71 | 167,85 | 170,18 | 170,01 | 11.054.800 |
| 17 jul. 2019 | 167,15 | 169,99 | 165,97 | 169,71 | 169,54 | 8.705.100 |
| 16 jul. 2019 | 166,67 | 168,17 | 164,84 | 167,08 | 166,91 | 8.536.100 |
| 15 jul. 2019 | 168,46 | 169,11 | 166,13 | 167,27 | 167,10 | 7.246.000 |
| 12 jul. 2019 | 167,40 | 170,47 | 167,40 | 167,61 | 167,44 | 12.659.800 |
| 11 jul. 2019 | 163,00 | 167,92 | 161,50 | 166,28 | 166,12 | 17.064.000 |
| 10 jul. 2019 | 159,06 | 162,37 | 158,50 | 160,06 | 159,90 | 11.301.900 |
| 09 jul. 2019 | 155,51 | 158,44 | 155,00 | 157,31 | 157,15 | 8.571.500 |
| 08 jul. 2019 | 157,83 | 158,59 | 156,00 | 157,21 | 157,05 | 8.244.700 |
| 05 jul. 2019 | 160,40 | 160,58 | 157,68 | 160,23 | 160,07 | 9.913.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...