Mercados españoles cerrados en 8 hrs 11 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
674,72-19,80 (-2,85%)
Al cierre: 04:00PM EST
735,95 +61,23 (+9,07%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 2024680,06688,88662,48674,72674,7267.375.500
20 feb 2024719,47719,56677,34694,52694,5270.483.300
16 feb 2024741,00744,02725,01726,13726,1349.391.800
15 feb 2024738,69739,75724,00726,58726,5842.012.200
14 feb 2024732,02742,36719,38739,00739,0050.491.700
13 feb 2024704,00734,50696,20721,28721,2860.258.000
12 feb 2024726,00746,11712,50722,48722,4861.371.000
09 feb 2024705,33721,85702,12721,33721,3343.663.700
08 feb 2024700,74707,94694,55696,41696,4141.442.200
07 feb 2024683,19702,20676,00700,99700,9949.557.500
06 feb 2024696,30697,54663,00682,23682,2368.311.100
05 feb 2024682,25694,97672,05693,32693,3268.007.800
02 feb 2024639,74666,00636,90661,60661,6047.578.000
01 feb 2024621,00631,91616,50630,27630,2736.914.600
31 ene 2024614,40622,69607,00615,27615,2745.379.500
30 ene 2024629,00634,93622,60627,74627,7441.073.500
29 ene 2024612,32624,89609,07624,65624,6534.873.300
26 ene 2024609,60617,83605,73610,31610,3139.030.900
25 ene 2024623,50627,19608,50616,17616,1748.277.700
24 ene 2024603,04628,49599,38613,62613,6256.027.100
23 ene 2024595,70599,10585,85598,73598,7329.465.400
22 ene 2024600,49603,31590,70596,54596,5445.295.500
19 ene 2024579,89595,00572,25594,91594,9154.210.300
18 ene 2024572,60576,00561,07571,07571,0749.165.000
17 ene 2024563,47564,71547,40560,53560,5347.439.400
16 ene 2024550,18568,35549,00563,82563,8244.958.000
12 ene 2024546,20549,70543,30547,10547,1035.247.900
11 ene 2024549,99553,46535,60548,22548,2259.675.900
10 ene 2024536,16546,00534,89543,50543,5053.379.600
09 ene 2024524,01543,25516,90531,40531,4077.310.000
08 ene 2024495,12522,75494,79522,53522,5364.251.000
05 ene 2024484,62495,47483,06490,97490,9741.456.800
04 ene 2024477,67485,00475,08479,98479,9830.653.500
03 ene 2024474,85481,84473,20475,69475,6932.089.600
02 ene 2024492,44492,95475,95481,68481,6841.125.400
29 dic 2023498,13499,97487,51495,22495,2238.869.000
28 dic 2023496,43498,84494,12495,22495,2224.658.700
27 dic 2023495,11496,80490,85494,17494,1723.364.800
26 dic 2023489,68496,00489,60492,79492,7924.420.000
22 dic 2023491,95493,83484,67488,30488,3025.213.900
21 dic 2023488,11490,95484,19489,90489,9030.042.500
20 dic 2023496,55499,99480,98481,11481,1139.789.400
19 dic 2023494,24497,00488,95496,04496,0446.444.400
18 dic 2023494,00504,33491,50500,77500,7741.258.700
15 dic 2023481,94494,04481,20488,90488,9047.947.800
14 dic 2023483,90486,70474,22483,50483,5039.123.200
13 dic 2023476,29485,94476,08480,88480,8844.779.200
12 dic 2023460,46476,66460,46476,57476,5737.238.700
11 dic 2023474,91475,31458,30466,27466,2750.972.800
08 dic 2023465,95477,41465,50475,06475,0635.880.300
07 dic 2023457,00466,29456,04465,96465,9635.082.300
06 dic 2023472,15473,87454,12455,03455,0338.059.000
05 dic 2023454,66466,00452,71465,66465,6637.171.800
05 dic 20230.04 Dividendo
04 dic 2023460,77460,77450,10455,10455,0643.754.300
01 dic 2023465,25472,00461,87467,65467,6136.880.900
30 nov 2023480,24481,10464,22467,70467,6652.624.700
29 nov 2023483,79487,62478,60481,40481,3638.200.500
28 nov 2023482,36483,23474,73478,21478,1740.149.100
27 nov 2023478,00485,30476,52482,42482,3839.566.200
24 nov 2023484,70489,21477,45477,76477,7229.464.500
22 nov 2023498,52503,35476,90487,16487,1289.942.000
21 nov 2023501,26505,17492,22499,44499,4056.574.700
20 nov 2023493,12505,48491,81504,09504,0541.412.000
17 nov 2023495,24497,17490,07492,98492,9432.520.500
16 nov 2023486,79495,25483,30494,80494,7633.975.600
15 nov 2023499,35499,60482,00488,88488,8447.549.700
14 nov 2023496,80498,34490,40496,56496,5241.695.400
13 nov 2023483,20491,16480,99486,20486,1638.413.600
10 nov 2023475,00484,72472,83483,35483,3142.124.500
09 nov 2023474,67482,30467,50469,50469,4654.049.600
08 nov 2023461,00468,67459,68465,74465,7034.671.900
07 nov 2023457,19462,18451,58459,55459,5134.316.500
06 nov 2023452,85459,35448,99457,51457,4740.073.300
03 nov 2023440,20453,09437,23450,05450,0142.385.500
02 nov 2023433,28438,84428,94435,06435,0240.917.200
01 nov 2023408,84423,81408,69423,25423,2143.759.300
31 oct 2023404,50408,79392,30407,80407,7651.796.900
30 oct 2023410,87417,66404,81411,61411,5738.802.800
27 oct 2023411,30412,06400,15405,00404,9641.678.400
26 oct 2023418,53422,56398,80403,26403,2254.100.100
25 oct 2023433,98436,50415,55417,79417,7539.837.900
24 oct 2023430,77436,97426,91436,63436,5940.146.300
23 oct 2023412,29432,48409,45429,75429,7147.853.000
20 oct 2023418,90424,70410,78413,87413,8347.638.100
19 oct 2023428,11432,97418,82421,01420,9750.123.300
18 oct 2023425,91432,19418,25421,96421,9262.729.400
17 oct 2023440,00447,54424,80439,38439,3481.233.300
16 oct 2023450,63462,25449,12460,95460,9137.509.900
13 oct 2023469,60471,16452,80454,61454,5747.411.500
12 oct 2023467,77476,09463,30469,45469,4148.132.500
11 oct 2023461,96468,59460,50468,06468,0237.813.700
10 oct 2023453,10462,59450,88457,98457,9436.858.200
09 oct 2023448,42456,05443,68452,73452,6940.967.500
06 oct 2023441,93457,89440,26457,62457,5843.339.700
05 oct 2023440,50449,00438,88446,88446,8439.348.300
04 oct 2023437,42441,43432,92440,41440,3736.182.100
03 oct 2023448,08451,30432,46435,17435,1347.085.000
02 oct 2023440,30451,75438,61447,82447,7843.329.800
29 sept 2023438,27441,44433,07434,99434,9539.722.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...