Mercados españoles abiertos en 3 hrs 12 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
791,12+14,49 (+1,87%)
Al cierre: 04:00PM EST
797,36 +6,24 (+0,79%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
19 de abril de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
779.300.00-471,1025.000.010.00-164
788.890.00-214010.00-----
747.050.00-181815.000.010.00-11
777.90-1.68-0.22%134920.000.010.00-94116
746.640.00-219825.000.010.00--44
758.50-9.00-1.17%21,01430.000.010.00--5
633.280.00-21935.00-----
688.390.00--040.00-----
432.000.00--350.000.010.00-52522
733.640.00-2255.000.020.00--1
417.200.00--160.00-----
-----65.000.030.00--1
715.020.00-1270.000.020.00-11
418.600.00-2275.000.030.00-418
-----80.000.030.00-610
712.090.00-1185.000.010.00-89
392.500.00-1190.000.010.00-14
635.930.00-1295.000.010.00-7178
644.370.00-130150.000.050.00-142463
436.020.00-34155.000.060.00-128
633.130.00-17160.000.030.00-60190
627.860.00-17165.000.030.00-19
602.650.00-217170.000.030.00-953
603.570.00-320175.000.020.00-13108
608.220.00-15180.000.090.00-1295
608.89+293.73+93.20%11185.000.030.00-167
503.620.00-15190.000.040.00-1178
608.070.00-28195.000.020.00-10282
594.25+18.52+3.22%126200.000.010.00-12,264
485.850.00-110205.000.060.00-4273
583.970.00-133210.000.030.00-2165
565.090.00-4061215.000.130.00-184
601.250.00-441220.000.010.00-1265
394.150.00-214225.000.02-0.08-80.00%1136
570.310.00-132230.000.010.00-1157
446.000.00-527235.000.030.00-540
553.91+14.94+2.77%126240.000.02-0.03-60.00%17174
440.680.00-319245.000.070.00-1245
539.100.00-185250.000.02-0.01-33.33%51,617
525.290.00-114255.000.040.00-22163
324.330.00-48260.000.02-0.02-50.00%5175
529.63-2.91-0.55%134265.000.04-0.17-80.95%1282
529.81+5.86+1.12%110270.000.03-0.01-25.00%12135
523.220.00-2133275.000.02-0.03-60.00%2222
495.170.00-173280.000.02-0.01-33.33%2238
518.500.00-126285.000.03-0.04-57.14%2235
487.830.00-539290.000.03-0.01-25.00%20369
480.000.00-113295.000.02-0.07-77.78%2356
493.500.00-1111300.000.050.00-23,169
490.790.00-199305.000.03-0.08-72.73%295
486.05-22.63-4.45%151310.000.04-0.04-50.00%2255
469.030.00-437315.000.04-0.08-66.67%2254
480.55+23.62+5.17%128320.000.06-0.02-25.00%4427
458.700.00-467325.000.05-0.05-50.00%4571
465.900.00-1153330.000.05-0.04-44.44%5502
459.110.00-151335.000.07-0.01-12.50%11,130
449.700.00-231340.000.07-0.03-30.00%22,167
447.990.00-1126345.000.110.00-31,380
448.64+11.88+2.72%6279350.000.08-0.02-20.00%1392,602
423.350.00-115355.000.150.00-21,715
428.770.00-176360.000.10-0.02-16.67%33609
332.000.00-444365.000.09-0.03-25.00%11327
435.280.00-174370.000.11-0.02-15.38%10954
407.160.00-199375.000.11-0.06-35.29%81,020
414.25+3.45+0.84%13147380.000.11-0.04-26.67%281,414
392.000.00-136385.000.13-0.04-23.53%3350
411.35+9.46+2.35%160390.000.15-0.04-21.05%2875
347.980.00-139395.000.230.00-31,024
403.00+15.27+3.94%15576400.000.14-0.05-26.32%2712,902
372.790.00-1266405.000.19-0.03-13.64%1550
406.880.00-3403410.000.19-0.04-17.39%35634
381.290.00-1430415.000.18-0.07-28.00%12511
376.65+3.95+1.06%4444420.000.19-0.05-20.83%411,285
375.00+115.00+44.23%4141425.000.20-0.05-20.00%121,147
377.280.00-1370430.000.21-0.06-22.22%143,496
362.12-28.05-7.19%2105435.000.26-0.08-23.53%11,235
360.85+8.05+2.28%41,098440.000.24-0.10-29.41%54,904
345.420.00-20479445.000.26-0.09-25.71%194,279
352.45+15.73+4.67%21,224450.000.29-0.06-17.14%936,199
324.730.00-3212455.000.29-0.07-19.44%65,272
363.410.00-1489460.000.28-0.10-26.32%3265,550
313.000.00-2506465.000.32-0.07-17.95%13,206
325.05+8.07+2.55%401,345470.000.33-0.06-15.38%621,891
319.880.00-1830475.000.33-0.10-23.26%2321,284
307.920.00-4520480.000.37-0.09-19.57%651,471
319.550.00-1510485.000.39-0.16-29.09%12918
312.00-0.24-0.08%4682490.000.42-0.09-17.65%271,206
300.65+8.65+2.96%2207495.000.45-0.09-16.67%17776
296.00+8.05+2.80%11,214500.000.47-0.13-21.67%2522,582
293.760.00-2440505.000.50-0.11-18.03%4400
284.050.00-1489510.000.53-0.15-22.06%19508
278.640.00-2384515.000.58-0.12-17.14%151,565
271.26+9.08+3.46%6945520.000.60-0.13-17.81%14700
273.45+17.28+6.75%1308525.000.64-0.13-16.88%1650
267.26+14.85+5.88%371,404530.000.67-0.18-21.18%8977
261.66+6.08+2.38%3386535.000.73-0.19-20.65%131,579
248.000.00-62,969540.000.77-0.20-20.62%431,344
254.47+9.17+3.74%111,402545.000.87-0.19-17.92%171,050
252.42+12.57+5.24%351,551550.000.89-0.29-24.58%752,727
240.14+4.64+1.97%29676555.000.92-0.37-28.68%34714
235.29+5.61+2.44%10404560.001.04-0.28-21.21%241,168
232.250.00-30560565.001.09-0.34-23.78%36577
226.27+8.02+3.67%123,094570.001.19-0.34-22.22%642,709
216.78+3.16+1.48%2656575.001.29-0.50-27.93%301,539
218.29+8.23+3.92%11,496580.001.39-0.53-27.60%373,439
198.600.00-46444585.001.49-0.60-28.71%551,097
207.75+13.85+7.14%66,251590.001.61-0.54-25.12%553,436
210.31+15.87+8.16%51,223595.001.75-0.75-30.00%493,466
200.15+11.36+6.02%243,058600.001.99-0.72-26.57%3354,203
193.90+9.52+5.16%21537605.002.15-0.80-27.12%51716
193.51+13.72+7.63%371,050610.002.28-0.79-25.73%621,145
188.81+18.91+11.13%56516615.002.51-0.88-25.96%10562
186.35+16.21+9.53%551,331620.002.73-1.21-30.71%901,738
176.12+9.75+5.86%19816625.003.11-1.17-27.34%1,5131,647
171.36+8.76+5.39%111,050630.003.36-1.28-27.59%5341,689
166.69+16.45+10.95%8378635.003.66-1.46-28.52%240437
162.08+10.38+6.84%41,504640.003.90-1.75-30.97%4811,170
157.69+10.68+7.26%81,315645.004.29-1.86-30.24%63648
157.66+14.66+10.25%1735,147650.004.80-1.95-28.89%6492,575
153.97+15.67+11.33%20316655.005.17-2.08-28.69%921,746
144.06+15.06+11.67%291,391660.006.15-1.85-23.12%1991,341
143.90+14.20+10.95%33938665.006.71-1.94-22.43%731,063
140.00+18.41+15.14%792,594670.006.75-2.89-29.98%1361,149
131.50+13.30+11.25%53380675.007.72-2.72-26.05%1041,259
129.40+16.60+14.72%941,674680.008.44-2.90-25.57%4021,346
126.90+14.41+12.81%553,589685.009.50-2.76-22.51%2071,290
124.00+15.05+13.81%581,924690.009.77-3.76-27.79%2432,394
120.25+15.50+14.80%13784695.0010.45-4.10-28.18%113577
115.95+17.95+18.32%2414,818700.0011.80-3.85-24.60%5303,946
107.00+9.13+9.33%12847705.0012.60-4.35-25.66%471779
104.29+9.59+10.13%18683710.0013.90-4.25-23.42%4401,031
96.60+0.70+0.73%15511715.0014.80-3.84-20.60%77567
96.80+12.80+15.24%2231,171720.0016.98-4.07-19.33%121980
91.59+11.89+14.92%201,308725.0016.75-5.45-24.55%93580
91.95+14.95+19.42%1001,050730.0019.55-4.95-20.20%2232,030
89.55+14.70+19.64%30600735.0019.93-6.37-24.22%92448
80.20+10.20+14.57%1244,668740.0021.76-6.88-24.02%1081,270
82.00+13.90+20.41%46685745.0022.88-7.71-25.20%108693
78.30+13.30+20.46%1,0064,506750.0026.48-5.87-18.15%3634,583
75.90+12.90+20.48%38488755.0026.86-7.24-21.23%65444
67.88+8.88+15.05%343984760.0030.55-5.95-16.30%1161,388
69.00+9.70+16.36%281,110765.0031.61-7.05-18.24%50410
65.99+11.87+21.93%5813,777770.0031.95-9.30-22.55%163555
63.75+12.45+24.27%3091,402775.0036.61-7.29-16.61%177913
59.50+10.50+21.43%9011,927780.0036.50-9.75-21.08%143989
54.45+7.95+17.10%3311,485785.0038.85-10.30-20.96%193400
51.00+6.35+14.22%8922,221790.0042.20-9.45-18.30%1,502891
49.00+7.00+16.67%7892,003795.0043.38-10.46-19.43%161414
46.11+6.01+14.99%2,23910,230800.0047.05-10.70-18.53%2301,899
47.88+9.38+24.36%178796805.0049.80-6.96-12.26%231265
44.51+8.01+21.95%6612,325810.0053.25-6.80-11.32%31263
42.34+7.84+22.72%49365815.0054.50-12.40-18.54%74188
39.38+6.52+19.84%4293,659820.0059.20-7.80-11.64%9154
38.40+7.15+22.88%162701825.0061.00-9.25-13.17%5157
35.65+6.65+22.93%1,6121,239830.0065.53-8.57-11.57%985
34.80+6.30+22.11%2821,082835.0069.80-7.00-9.11%672
33.55+7.05+26.60%7483,674840.0080.350.00-4303
32.40+7.74+31.39%78623845.0074.95-14.65-16.35%5147
29.44+5.71+24.06%1,4735,010850.0079.60-6.49-7.54%18192
28.40+4.85+20.59%78836855.0087.950.00-617
27.10+5.76+26.99%802484860.0082.50-6.93-7.75%747
26.00+6.20+31.31%124291865.00102.250.00-245
24.75+5.57+29.04%50707870.0098.440.00-362
22.50+4.50+25.00%4007,586875.00109.400.00-222
22.05+4.91+28.65%181538880.00113.840.00-5102
19.25+2.98+18.32%33267885.00111.350.00-1013
19.65+4.30+28.01%110452890.00125.000.00-13
19.00+4.50+31.03%56204895.00110.00+7.37+7.18%14
16.00+2.36+17.30%2,8367,322900.00113.00-17.30-13.28%19237
17.07+4.07+31.31%59627905.00127.070.00-21
16.00+4.00+33.33%36681910.00125.97-192.70-60.47%10
15.30+2.90+23.39%14194915.00-----
14.10+3.10+28.18%764,110920.00143.410.00-24
13.45+2.15+19.03%41397925.00137.030.00-6339
12.66+2.99+30.92%181281930.00146.530.00-120
12.13+2.89+31.28%42306935.00264.020.00--2
11.47+2.59+29.17%531,591940.00167.340.00-4772
11.05+2.77+33.45%131298945.00258.550.00--1
10.13+2.26+28.72%1,8362,953950.00164.480.00-7870
9.37+2.07+28.36%60445955.00237.250.00-9048
9.15+1.10+13.66%183928960.00173.48-12.08-6.51%1214
8.74+2.04+30.45%16317965.00239.150.00-125
7.50+0.25+3.45%26580970.00193.640.00-17
7.00+0.90+14.75%16303975.00186.020.00-9152
7.47+1.65+28.35%1893,699980.00183.99-0.71-0.38%5152
5.80-0.55-8.66%7675985.00178.780.00-21
6.80+1.45+27.10%23302990.00267.020.00-640
5.75+0.65+12.75%12255995.00203.950.00-227
6.00+1.25+26.32%3,6834,8641,000.00206.78-13.27-6.03%3108
5.50+0.70+14.58%2982911,010.00236.030.00-224
5.05+0.91+21.98%3658101,020.00222.00-20.15-8.32%20135
4.35+0.75+20.83%1542811,030.00255.700.00-43
3.65-0.11-2.93%31661,040.00265.250.00-40
3.70+0.65+21.31%1435131,050.00265.550.00-10
3.35+0.44+15.12%381621,060.00337.850.00-90
3.05+0.37+13.81%1182211,070.00287.660.00-9100
2.78+0.37+15.35%117151,080.00291.120.00-60
2.27-0.05-2.16%21841,090.00361.620.00-20
2.35+0.34+16.92%3371,9821,100.00325.790.00-20
1.95-0.13-6.25%252581,110.00336.220.00-20
2.00+0.32+19.05%1084091,120.00-----
1.67+0.01+0.60%46061,130.00350.330.00-22423
1.49-0.07-4.49%75601,140.00365.400.00-40
1.50+0.06+4.17%1675931,150.00371.740.00-60
1.46+0.15+11.45%37641,160.00385.050.00-40
1.33+0.09+7.26%662161,170.00442.010.00-40
1.21-0.04-3.20%2121101,180.00400.530.00-20
1.02-0.10-8.93%51,6581,190.00396.200.00-3080
1.07+0.15+16.30%2404,1131,200.00425.810.00-20
0.83-0.24-22.43%151161,210.00414.43-6.59-1.57%30
0.83-0.03-3.49%10671,220.00428.180.00-440
0.87+0.09+11.54%531351,230.00-----
0.84+0.10+13.51%22641,240.00449.630.00-600
0.72-0.08-10.00%203461,250.00555.600.00-10
0.680.00-21931,260.00-----
0.71+0.01+1.43%31481,270.00538.580.00--0
0.69+0.11+18.97%12271,280.00-----
0.570.00-21161,290.00558.770.00--0
0.50-0.02-3.85%99291,300.00528.380.00-160
0.44-0.01-2.22%2165511,320.00588.530.00-60
0.390.00-1873321,340.00-----
0.34-0.24-41.38%2515131,360.00-----
0.310.00-224461,380.00-----
0.26-0.03-10.34%601,0071,400.00-----
0.23-0.05-17.86%131,2361,410.00-----
0.24-0.17-41.46%300361,420.00-----
0.210.00-1311,430.00-----
0.240.00-11231,440.00-----
0.22-0.04-15.38%12571,450.00-----
0.190.00-4191,460.00-----
0.200.00-16631,470.00-----
0.190.00-75221,480.00-----
0.17-0.02-10.53%2262,5081,490.00800.000.00-20
0.15-0.01-6.25%1064,4891,500.00-----
0.19+0.04+26.67%151,520.00-----
0.200.00-121,540.00-----
0.12-0.01-7.69%894791,560.00-----
0.280.00-531,580.00-----
0.08-0.02-20.00%1052981,600.00-----
0.09-0.02-18.18%291,3121,640.00-----