Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
822,79+31,67 (+4,00%)
Al cierre: 04:00PM EST
826,56 +3,77 (+0,46%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
19 de julio de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
-----165.000.040.00-55
-----170.000.040.00-55
-----175.000.050.00-1010
-----220.000.200.00-11
551.010.00-11230.000.140.00-11
562.310.00-17240.000.10-0.10-50.00%2308
393.950.00-22250.000.19-0.01-5.00%2254
241.960.00--2255.000.560.00-80228
534.300.00-15260.000.450.00-119
541.620.00-16265.000.450.00-213
307.050.00-11270.000.270.00-1179
435.740.00-14275.000.290.00-1022
506.000.00-410280.000.390.00-3485
408.650.00--44285.000.390.00-613
534.52+43.03+8.76%44290.000.380.00-355
528.35+269.75+104.31%13295.000.300.00-50137
393.510.00-144300.000.26-0.07-21.21%141,245
322.000.00-32305.000.28-0.17-37.78%350
423.350.00-538310.000.480.00-2206
-----315.001.050.00-165
490.690.00-114320.000.500.00-3139
504.01+167.78+49.90%44325.000.38-0.07-15.56%1174
364.460.00-111330.000.590.00-1139
354.770.00-411335.000.690.00-2138
459.000.00-640340.000.560.00-199
355.640.00-24345.000.56-0.34-37.78%8149
328.470.00-311350.000.58-0.18-23.68%1719
357.800.00-514355.000.990.00-3135
387.110.00-117360.000.770.00-1260
421.330.00-17365.000.67-0.21-23.86%16197
361.770.00-197370.000.820.00-50377
308.700.00-112375.000.75-0.27-26.47%1228
318.190.00-111380.000.85-0.08-8.60%1411
428.15+6.15+1.46%139385.000.90-0.09-9.09%10159
418.340.00-129390.000.99-0.21-17.50%1141
388.570.00-17395.001.05-0.24-18.60%15145
418.78+15.61+3.87%1057400.001.08-0.15-12.20%161,266
327.920.00-1534405.001.970.00-3103
283.950.00-138410.001.33-0.34-20.36%8591
387.330.00-115415.001.470.00-1106
393.64+11.42+2.99%136420.001.46-0.31-17.51%1497
362.610.00-133425.001.830.00-2673
260.450.00-418430.001.50-0.51-25.37%2236
265.750.00-211435.001.59-0.30-15.87%1143
370.690.00-10139440.001.73-0.37-17.62%5355
343.150.00-217445.001.83-0.47-20.43%5366
380.00+34.30+9.92%111,035450.001.90-0.33-14.80%6450
333.550.00-3214455.002.490.00-1249
351.980.00-14246460.002.18-0.55-20.15%5404
324.550.00-2133465.002.33-0.56-19.38%1223
337.240.00-3199470.002.58-0.21-7.53%2330
356.55+40.90+12.96%1163475.002.63-0.59-18.32%2191
351.84+22.67+6.89%1299480.003.160.00-2432
320.870.00-285485.002.90-1.69-36.82%877
312.980.00-1231490.004.200.00-15270
320.870.00-142495.003.40-0.65-16.05%1145
334.90+39.90+13.53%4326500.003.50-0.58-14.22%631,039
304.110.00-126505.003.77-1.23-24.60%484
296.750.00-1294510.003.97-0.83-17.29%1418
302.200.00-173515.004.14-1.74-29.59%1113
316.93+24.13+8.24%1166520.004.50-0.75-14.29%5461
289.060.00-1158525.004.78-0.79-14.18%11530
279.830.00-18176530.005.00-1.00-16.67%21564
264.850.00-890535.005.59-1.66-22.90%12173
260.800.00-1140540.005.95-0.65-9.85%10279
270.070.00-292545.007.940.00-1250
289.02+25.43+9.65%4423550.006.28-2.44-27.98%32484
271.95+31.95+13.31%1147555.006.65-2.53-27.56%4214
252.500.00-2135560.007.50-0.70-8.54%1543
275.82+26.82+10.77%1125565.007.60-2.30-23.23%4270
251.890.00-5216570.008.01-1.39-14.79%7397
267.51+19.36+7.80%179575.009.900.00-9316
260.00+38.15+17.20%10108580.0010.06-0.97-8.79%2343
233.300.00-769585.0014.550.00-6521
224.250.00-1128590.009.90-1.95-16.46%3578
236.86+25.08+11.84%363595.0010.70-2.26-17.44%19347
244.84+23.64+10.69%18706600.0011.00-2.15-16.35%47639
241.32+20.00+9.04%2114605.0012.20-2.55-17.29%10149
202.760.00-2176610.0012.67-2.48-16.37%151328
233.00+26.00+12.56%54524615.0013.40-1.95-12.70%2634
226.45+23.73+11.71%8378620.0014.11-2.81-16.61%81558
197.360.00-4539625.0015.50-1.85-10.66%6668
218.09+29.92+15.90%7539630.0015.37-3.44-18.29%76348
191.800.00-1160635.0017.05-2.60-13.23%7273
210.23+24.28+13.06%3145640.0018.00-2.85-13.67%1131
207.90+38.90+23.02%196645.0023.320.00-53131
205.00+24.25+13.42%51637650.0019.05-3.85-16.81%27416
197.92+16.70+9.22%10151655.0020.55-4.50-17.96%4052
192.20+17.20+9.83%4185660.0021.10-4.35-17.09%90135
160.990.00-184665.0022.50-5.50-19.64%563
186.04+22.04+13.44%1259670.0023.30-3.70-13.70%20436
184.50+29.10+18.73%6160675.0025.00-4.16-14.27%11125
179.20+21.70+13.78%28276680.0025.35-5.20-17.02%7292
175.04+22.70+14.90%1238685.0026.70-4.48-14.37%478
171.79+19.29+12.65%8318690.0029.30-3.93-11.83%3162
169.20+28.25+20.04%28518695.0029.22-5.43-15.67%22216
164.97+16.47+11.09%265913700.0030.90-5.33-14.71%172841
151.75+16.36+12.08%46601720.0037.27-5.31-12.47%101308
138.30+17.10+14.11%232555740.0044.40-7.15-13.87%42340
126.95+15.05+13.45%50802760.0052.39-7.08-11.91%37186
116.50+14.65+14.38%231643780.0060.49-9.81-13.95%23236
107.50+15.55+16.91%8572,605800.0069.90-9.22-11.65%281593
96.80+14.50+17.62%426905820.0079.35-12.40-13.51%8754
87.10+13.00+17.54%167608840.0090.83-9.82-9.76%22344
79.50+11.97+17.73%151385860.00103.15-9.95-8.80%14280
71.20+12.95+22.23%66345880.00114.55-11.50-9.12%32157
64.90+10.50+19.30%1931,704900.00129.33-10.82-7.72%5161
57.70+10.90+23.29%58254920.00158.670.00-2119
52.70+10.90+26.08%171265940.00272.730.00-220
48.20+11.05+29.74%29280960.00173.32-9.68-5.29%10239
42.68+9.42+28.32%22279980.00263.450.00-1812
40.45+7.20+21.65%13428990.00274.840.00-6857
38.50+7.44+23.95%1761,7161,000.00202.50-21.63-9.65%1247
35.98+8.67+31.75%194521,010.00209.85-82.05-28.11%2109
34.20+7.87+29.89%422321,020.00221.15-27.50-11.06%1065
33.55+8.92+36.22%101071,030.00313.250.00-426
30.85+5.85+23.40%2891,040.00256.410.00-465
29.30+7.75+35.96%115011,050.00322.000.00-1189
27.34+6.60+31.82%22251,060.00328.800.00-648
23.70+3.30+16.18%10891,070.00394.840.00-329
25.51+7.09+38.49%219401,080.00365.250.00--35
23.90+6.43+36.81%2501,090.00359.200.00-246
22.45+5.65+33.63%1013851,100.00314.100.00-768
21.23+4.48+26.75%353621,110.00392.600.00-63
20.30+4.90+31.82%1371,120.00341.700.00-215
19.24+5.69+41.99%53681,130.00412.300.00--23
18.35+5.95+47.98%9941,140.00360.200.00-211
17.35+5.20+42.80%84521,150.00370.600.00-61
11.150.00-3241,160.00380.000.00-72
15.90+5.25+49.30%5581,170.00448.200.00-21
14.98+4.23+39.35%101271,180.00445.400.00-120
11.30+1.27+12.66%13911,190.00477.270.00--0
13.65+3.43+33.56%7937,2641,200.00510.950.00--0
12.67+2.88+29.42%72321,210.00-----
11.20+0.25+2.28%3421,220.00-----
11.15+3.90+53.79%6851,230.00541.000.00--0
10.95+3.45+46.00%1141,240.00-----
10.35+2.88+38.55%3359181,250.00561.000.00--0
7.500.00-1641,260.00553.150.00--0
9.65+2.40+33.10%21291,270.00-----
6.500.00-1121,280.00549.900.00--0
7.80+1.76+29.14%7351,290.00595.900.00--0
8.25+2.55+44.74%561971,300.00569.740.00--0
7.20+2.20+44.00%17741,320.00-----
6.63+1.83+38.12%4621,340.00-----
4.50+0.25+5.88%2541,360.00-----
5.72+1.83+47.04%244011,380.00-----
5.27+1.52+40.53%5567771,400.00-----
5.00+1.80+56.25%172551,410.00-----
3.25+0.32+10.92%1291,420.00-----
4.300.00-15231,430.00-----
4.50+1.50+50.00%1161,440.00-----
4.05+1.30+47.27%50761,450.00-----
3.95+1.04+35.74%1121,460.00-----
3.80+1.27+50.20%1241,470.00-----
3.80+1.08+39.71%34691,480.00-----
3.55+1.00+39.22%231,4851,490.00796.000.00--0
3.40+0.86+33.86%10351,500.00-----
3.25+1.13+53.30%361,520.00-----
2.80+0.96+52.17%1075011,560.00-----
2.57+0.95+58.64%1961,580.00-----
2.13+0.56+35.67%1201,600.00-----
2.26+0.78+52.70%941,620.00-----
2.06+0.66+47.14%2021231,640.00-----