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
20 de septiembre de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
814.05+25.10+3.18%2351675.000.010.00-12,010
607.400.00-9410.000.010.00-221
598.250.00-442215.000.010.00-112
773.150.00-1320.000.01-0.01-50.00%11
589.450.00-17825.00-----
764.680.00-910830.00-----
-----45.000.020.00-5051
-----50.000.110.00--45
-----55.000.050.00-1010
-----60.000.020.00-784
-----65.000.020.00-520
632.430.00-1270.000.100.00-67
654.400.00-19775.000.040.00-71200
-----80.000.010.00-2244
474.980.00--185.000.150.00-113
512.780.00-1190.000.030.00-15172
635.050.00-5595.000.120.00-78
572.000.00-163100.000.030.00-221,673
436.450.00-844110.000.040.00-166
599.250.00-111120.000.03-0.04-57.14%11,720
308.900.00-15130.000.110.00-1021,711
489.640.00-15140.000.010.00-1820
627.740.00-4112150.000.070.00-12,332
388.350.00-414160.000.060.00-1146
654.98+29.53+4.72%415170.000.100.00-5194
531.100.00-311180.000.210.00-1133
590.000.00-149190.000.10+0.01+11.11%13283
600.260.00-256200.000.11-0.03-21.43%22832
545.000.00-142210.000.15-0.02-11.76%1291
449.000.00-178220.000.220.00-1118
470.000.00-20140230.000.210.00-11294
557.440.00-185240.000.230.00-1479
536.980.00-1194250.000.32-0.02-5.88%152,154
360.120.00-142260.000.32-0.15-31.91%461,485
368.450.00-252270.000.440.00-179459
551.50+152.94+38.37%218280.000.50-0.02-3.85%1211,322
372.500.00-365290.000.59-0.04-6.35%129616
505.420.00-1113300.000.62-0.10-13.89%1772,309
497.690.00-1170310.000.840.00-5637
474.850.00-155320.000.87-0.06-6.45%11,438
485.030.00-159330.000.95-0.13-12.04%12,068
468.130.00-479340.001.10-0.16-12.70%11,138
471.510.00-1145350.001.30-0.13-9.09%111,950
426.870.00-1186360.001.52-0.19-11.11%31,872
461.37+130.12+39.28%168370.001.72-0.33-16.10%31,401
441.72+9.28+2.15%1148380.001.85-0.24-11.48%22,120
402.030.00-1114390.002.11-0.29-12.08%81,257
435.88+25.46+6.20%3982400.002.35-0.35-12.96%1073,493
425.00+17.85+4.38%19560410.002.70-0.37-12.05%41,494
413.30+26.97+6.98%1238420.003.00-0.43-12.54%71,506
386.64+7.39+1.95%1228430.003.55-0.20-5.33%62,236
374.140.00-1238440.003.85-0.50-11.49%31,106
389.50+39.27+11.21%1744450.004.45-0.35-7.29%22,435
353.280.00-2364460.004.75-0.62-11.55%1672
331.800.00-522465.006.350.00-1101
349.13+17.17+5.17%2260470.005.31-2.11-28.44%41,101
365.87+20.62+5.97%15475.005.50-0.90-14.06%9409
358.00+20.70+6.14%1611480.005.80-1.00-14.71%6906
317.180.00-219485.006.47-0.54-7.70%4120
314.300.00-31,399490.006.82-0.66-8.82%2687
209.420.00-322495.009.490.00-184
345.00+29.67+9.41%21,539500.007.36-0.97-11.64%401,488
338.40+37.66+12.52%4123505.007.87-2.13-21.30%1204
332.80+37.94+12.87%4248510.009.950.00-3262
312.370.00-1135515.008.72-1.23-12.36%2165
323.00+17.33+5.67%5601520.009.35-0.88-8.60%7585
320.43+36.75+12.95%2723525.009.80-1.00-9.26%1586
318.50+28.99+10.01%1572530.0010.00-1.75-14.89%305361
243.030.00-11136535.0010.50-5.03-32.39%203460
307.45+23.72+8.36%961,201540.0011.11-1.59-12.52%34289
304.75+37.60+14.07%1119545.0013.150.00-9136
298.10+30.10+11.23%17932550.0012.00-1.52-11.24%1741,290
295.00+20.87+7.61%1103555.0013.10-1.45-9.97%433132
291.50+25.50+9.59%1299560.0013.85-1.65-10.65%102264
258.600.00-4252565.0014.35-1.83-11.31%3169
249.000.00-11319570.0015.22-1.78-10.47%1221
253.000.00-11,348575.0016.39-2.31-12.35%561,442
274.70+25.57+10.26%15397580.0019.850.00-10586
244.700.00-18107585.0019.700.00-1115
251.64+10.14+4.20%7350590.0018.00-2.50-12.20%13282
243.750.00-4110595.0019.37-1.63-7.76%1157
258.00+21.60+9.14%234,757600.0019.55-2.84-12.68%261879
254.45+21.20+9.09%10246605.0020.75-2.30-9.98%6189
248.35+30.50+14.00%1587610.0021.70-4.02-15.63%5299
246.66+24.61+11.08%3104615.0022.45-4.45-16.54%4120
242.80+24.50+11.22%4364620.0025.05-1.23-4.68%1450
215.000.00-1597625.0025.05-2.95-10.54%4306
234.75+25.70+12.29%8758630.0025.15-4.15-14.16%7364
205.450.00-1213635.0030.200.00-28181
226.40+24.55+12.16%21331640.0028.40-3.43-10.78%8262
197.250.00-2101645.0031.73-0.62-1.92%1129
217.10+17.10+8.55%711,421650.0029.72-4.54-13.25%1341,187
190.300.00-594655.0031.75-5.60-14.99%2206
212.40+22.59+11.90%8549660.0033.15-3.92-10.57%232,146
197.64+15.74+8.65%9861680.0038.49-5.86-13.21%11694
185.20+19.78+11.96%421,385700.0044.00-5.60-11.29%35448
180.05+23.05+14.68%36528710.0048.06-6.49-11.90%17664
172.22+21.12+13.98%47814720.0051.46-6.58-11.34%9274
167.45+17.45+11.63%16368730.0055.25-6.85-11.03%7182
160.50+15.60+10.77%40730740.0059.06-10.60-15.22%65156
155.00+17.47+12.70%711,310750.0063.32-7.11-10.10%16240
147.54+17.49+13.45%34460760.0067.32-6.63-8.97%8154
143.50+18.60+14.89%33302770.0076.11-3.19-4.02%17267
138.69+15.10+12.22%286796780.0077.40-5.60-6.75%21468
132.25+17.17+14.92%149430790.0080.90-9.20-10.21%6261
129.40+19.40+17.64%3362,318800.0085.10-12.40-12.72%46261
120.16+14.61+13.84%196793820.0095.05-10.10-9.61%14347
110.15+12.90+13.26%182780840.00108.20-13.60-11.17%8128
101.23+11.63+12.98%1571,586860.00120.30-13.10-9.82%1478
93.12+11.35+13.88%42696880.00130.95-10.00-7.09%3143
88.00+12.45+16.48%2062,143900.00143.60-14.70-9.29%11,312
81.23+11.48+16.46%491,237920.00171.120.00-2464
77.45+13.55+21.21%11483930.00164.44-6.16-3.61%14198
74.50+14.11+23.36%28429940.00170.00-14.15-7.68%5123
71.77+11.77+19.62%251,304950.00181.15-10.00-5.23%16145
68.70+12.55+22.35%571,234960.00205.340.00-281
66.22+17.87+36.96%9617970.00207.040.00-672
63.56+12.96+25.61%141,075980.00306.360.00-22113
60.40+9.92+19.65%5790990.00225.700.00-178
58.60+9.60+19.59%1774,1071,000.00225.49-5.51-2.39%1213
55.45+11.80+27.03%41521,010.00265.130.00-2185
53.80+8.20+17.98%192621,020.00345.620.00-9199
51.65+11.80+29.61%1891,030.00287.140.00-2185
50.00+11.58+30.14%11761,040.00364.800.00-579
46.84+11.39+32.13%32991,050.00287.930.00-1013
45.23+10.18+29.04%231301,060.00349.600.00-38
39.18+3.70+10.43%11171,070.00397.410.00-213
42.15+9.30+28.31%431091,080.00369.800.00-214
40.45+10.75+36.20%19771,090.00371.150.00-1019
38.71+7.71+24.87%4994301,100.00332.400.00-1045
36.75+8.25+28.95%30491,110.00331.800.00-225
35.70+9.56+36.57%19541,120.00406.650.00-516
30.40+3.48+12.93%72181,130.00406.750.00-4243
33.00+8.00+32.00%4611,140.00416.500.00-5538
32.00+7.80+32.23%1206781,150.00434.100.00-3020
26.50+2.40+9.96%13101,160.00440.350.00-1716
27.90+7.00+33.49%2301,170.00452.000.00-64
27.80+6.30+29.30%45921,180.00461.500.00--10
26.69+7.24+37.22%2201,190.00466.650.00-70
25.70+5.30+25.98%673561,200.00465.090.00-22
19.600.00-4451,210.00528.950.00-42
18.050.00-221061,220.00485.700.00-20
23.05+5.90+34.40%51761,230.00495.800.00-21
21.50+5.08+30.94%51101,240.00512.700.00-71
21.33+5.33+33.31%93071,250.00513.800.00-20
15.100.00-3761,260.00523.250.00-20
19.25+4.53+30.77%2491,270.00565.700.00--0
15.20+0.45+3.05%11101,280.00563.750.00--0
15.75+1.80+12.90%3271,290.00561.200.00--0
17.40+4.55+35.41%405071,300.00571.040.00-20
12.150.00-1161,320.00589.800.00--0
14.95+3.80+34.08%71491,340.00636.650.00--0
10.100.00-24691,360.00642.730.00--0
12.55+3.10+32.80%33411,380.00-----
11.75+2.35+25.00%2292,5361,400.00661.100.00-20
11.62+3.07+35.91%41571,410.00-----
10.90+2.83+35.07%11201,420.00-----
8.100.00-1851,430.00-----
10.25+2.80+37.58%3711,440.00-----
10.10+2.79+38.17%12991,450.00-----
9.25+1.80+24.16%11491,460.00-----
9.10+2.55+38.93%7861,470.00-----
7.05+0.60+9.30%106781,480.00-----
8.65+1.95+29.10%55921,490.00751.740.00-10
8.25+1.70+25.95%191391,500.00-----
7.550.00-231,510.00-----
7.050.00-671,520.00-----
7.40+1.65+28.70%4181,530.00-----
7.010.00-331,550.00-----
7.00+1.66+31.09%477421,560.00-----
6.25+1.83+41.40%7291,600.00-----
3.700.00-29291,620.00-----
5.40+1.25+30.12%1578111,640.00-----