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 diciembre de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
776.150.00-10405.000.010.00-1116
-----10.000.010.00-1015
-----15.000.01-0.01-50.00%1116
523.790.00-111620.00-----
-----25.000.010.00-40166
685.860.00-1330.00-----
-----35.000.030.00-11
-----45.000.020.00-314
572.710.00-173650.000.010.00-1318
-----55.000.140.00-11
-----60.000.030.00-168
-----65.000.100.00-12
-----70.000.090.00-1283
-----75.000.100.00-315
-----80.000.05-0.01-16.67%1442
482.900.00-11085.000.040.00-12
450.040.00--190.000.070.00-140
-----95.000.160.00-131
522.010.00-147100.000.03-0.03-50.00%371,221
526.080.00-142110.000.07+0.03+75.00%25373
671.800.00-1162120.000.06+0.03+100.00%8923
651.550.00-126130.000.100.00-1225
655.860.00-16140.000.100.00-1284
677.60+153.14+29.20%113150.000.07-0.13-65.00%171,201
390.700.00-25160.000.120.00-484
461.220.00-110170.000.21-0.09-30.00%182
601.310.00-147180.000.360.00-1294
592.860.00-352190.000.31-0.09-22.50%26138
498.880.00-168200.000.35-0.07-16.67%10546
530.950.00-1199210.000.42-0.08-16.00%10151
565.990.00-155220.000.590.00-3817
576.000.00-138230.000.700.00-9268
560.500.00-245240.000.71-0.08-10.13%11231
577.78+130.78+29.26%185250.000.82-0.09-9.89%5475
380.000.00-239260.001.01-0.12-10.62%5122
522.320.00-148270.001.10-0.10-8.33%2424
523.750.00-155280.001.470.00-13287
524.790.00-159290.001.750.00-3334
486.800.00-1287300.001.75-0.15-7.89%511,494
481.790.00-199310.001.93-0.32-14.22%1345
484.900.00-359320.002.21-0.30-11.95%2867
472.000.00-2314330.002.48-0.29-10.47%1266
460.530.00-1261340.002.980.00-1394
488.55+15.59+3.30%4193350.003.10-0.24-7.19%661,227
446.500.00-10145360.003.45-0.30-8.00%3485
467.23+34.52+7.98%1107370.004.450.00-39910
419.500.00-267380.004.63-0.32-6.46%1383
419.860.00-75110390.005.05-0.10-1.94%11530
440.03+26.14+6.32%2507400.005.25-0.50-8.70%391,131
400.800.00-1311410.005.80-0.70-10.77%6260
403.91+3.03+0.76%10314420.006.63-0.45-6.36%5525
372.150.00-1241430.007.25-0.57-7.29%22245
369.650.00-10168440.008.00-1.10-12.09%11977
394.57+32.50+8.98%2359450.008.74-0.77-8.10%581,508
390.12+27.29+7.52%3406460.009.70-0.80-7.62%2365
361.59+5.85+1.64%10208470.0010.65-1.35-11.25%4724
374.50+28.12+8.12%7298480.0011.55-1.00-7.97%6287
364.51+37.46+11.45%1233490.0012.58-1.57-11.10%59931
354.50+22.30+6.71%17929500.0013.57-1.33-8.93%2,3924,048
238.400.00-1111505.0014.32-1.33-8.50%149488
316.500.00-1194510.0015.10-1.45-8.76%2236
318.250.00-170515.0016.00-1.90-10.61%1542
296.010.00-1299520.0016.29-3.31-16.89%53,102
294.500.00-188525.0017.22-1.33-7.17%17241
296.770.00-1252530.0017.65-2.63-12.97%5142
270.000.00-170535.0021.780.00-1116
322.00+26.06+8.81%4261540.0019.50-2.00-9.30%55137
319.18+21.68+7.29%1245545.0020.30-2.25-9.98%29290
315.50+21.72+7.39%2525550.0021.05-1.95-8.48%401,230
306.70+13.81+4.72%2101555.0021.91-2.84-11.47%6135
272.310.00-5293560.0023.14-1.31-5.36%47316
292.040.00-100167565.0023.60-3.00-11.28%796
261.590.00-5186570.0025.06-1.54-5.79%20222
264.240.00-2103575.0025.65-2.05-7.40%64153
274.27+14.27+5.49%4375580.0027.09-1.71-5.94%15531
258.110.00-295585.0027.72-2.95-9.62%105216
283.90+32.90+13.11%1566590.0029.92-4.08-12.00%80527
277.50+23.00+9.04%195595.0030.05-3.00-9.08%167
275.85+22.72+8.98%23862600.0030.45-3.04-9.08%1271,554
249.510.00-2474605.0032.55-5.00-13.32%1074
267.00+32.66+13.94%2204610.0036.700.00-1246
226.500.00-3110615.0036.40-1.85-4.84%188
260.05+24.90+10.59%52396620.0036.30-2.50-6.44%18223
224.900.00-6284625.0037.40-5.90-13.63%18156
253.40+34.40+15.71%8223630.0038.40-4.40-10.28%32230
223.440.00-2226640.0041.10-3.70-8.26%1117
239.95+22.05+10.12%152,953650.0043.50-4.60-9.56%841,241
235.25+23.25+10.97%6645660.0046.22-5.27-10.23%17163
220.78+16.28+7.96%13764680.0053.20-4.32-7.51%27380
208.95+22.17+11.87%591,593700.0059.48-5.52-8.49%18852
204.00+22.92+12.66%22393710.0063.80-8.95-12.30%15155
195.45+18.83+10.66%30566720.0068.00-6.40-8.60%13495
191.26+21.89+12.92%48500730.0071.30-7.16-9.13%8127
185.35+22.50+13.82%61280740.0076.30-9.10-10.66%5217
181.00+17.00+10.37%391,054750.0080.05-7.48-8.55%13247
174.22+16.02+10.13%15354760.0090.470.00-81184
169.27+21.72+14.72%39313770.0089.60-5.60-5.88%29213
165.00+24.64+17.55%51281780.0093.55-7.85-7.74%1375
158.05+13.55+9.38%48469790.0098.50-6.90-6.55%191,684
155.60+16.80+12.10%2161,453800.00102.35-9.25-8.29%51371
144.40+15.12+11.70%88645820.00113.15-9.75-7.93%19358
136.65+16.35+13.59%233926840.00125.55-8.65-6.45%21414
128.63+14.03+12.24%73798860.00137.00-8.50-5.84%14159
120.97+14.22+13.32%211,600880.00148.47-11.28-7.06%10123
112.55+14.66+14.98%1081,195900.00159.15-12.22-7.13%11167
106.46+12.63+13.46%11235920.00190.450.00-15119
102.02+14.52+16.59%11327930.00194.450.00-16290
98.70+14.20+16.80%13293940.00197.000.00-987
95.95+12.07+14.39%19347950.00206.030.00-1372
91.74+13.24+16.87%5228960.00219.500.00-10101
88.90+20.35+29.69%12145970.00223.800.00-2129
87.22+19.45+28.70%78298980.00243.990.00-17109
74.55+2.57+3.57%2267990.00235.130.00-5133
81.79+11.79+16.84%3092,3001,000.00228.00-21.29-8.54%6247
79.05+18.05+29.59%21251,010.00247.670.00-4173
76.18+17.46+29.73%191631,020.00250.20-23.45-8.57%2241
73.37+12.56+20.65%41181,030.00280.050.00-2315
72.09+12.44+20.85%51251,040.00268.75-8.60-3.10%2453
69.00+12.50+22.12%234301,050.00280.000.00-1439
67.18+11.38+20.39%7651,060.00296.750.00-4297
65.25+15.25+30.50%8331,070.00312.950.00-2101
46.050.00-64151,080.00321.210.00-12135
60.45+10.95+22.12%8531,090.00407.030.00-5450
58.09+9.59+19.77%294601,100.00329.080.00-2122
57.38+7.88+15.92%141641,110.00333.300.00-273
54.68+11.23+25.85%6461,120.00347.560.00-278
44.220.00-2901,130.00361.200.00-253
50.85+10.82+27.03%7401,140.00470.100.00-5188
49.85+8.63+20.94%142151,150.00479.300.00-286
48.77+13.07+36.61%111651,160.00429.600.00-417
43.750.00-1371,170.00444.490.00-6144
36.380.00-1571,180.00455.230.00-115
37.63+2.63+7.51%1471,190.00463.100.00-8643
42.01+7.21+20.72%1523,2111,200.00402.850.00-32156
40.40+5.95+17.27%2331,210.00499.400.00-8550
39.40+7.93+25.20%19591,220.00495.850.00-21
33.00+2.90+9.63%2211,230.00522.850.00--0
28.000.00-2261,240.00523.050.00--0
35.81+6.96+24.12%112111,250.00520.000.00-20
33.80+7.80+30.00%3541,260.00-----
30.050.00-4411,270.00536.950.00--0
32.20+7.30+29.32%4151,280.00-----
22.500.00-1261,290.00560.570.00--0
30.20+6.15+25.57%301781,300.00563.350.00-1250
28.34+5.89+26.24%3191,320.00588.580.00-20
26.58+5.40+25.50%6311,340.00-----
25.20+6.20+32.63%2571,360.00-----
23.40+3.71+18.84%4841,380.00560.97-150.63-21.17%20
22.20+3.89+21.25%393561,400.00731.500.00-10
21.46+3.74+21.11%31121,410.00-----
20.84+4.59+28.25%121,420.00-----
14.250.00-2161,430.00-----
20.00+4.60+29.87%1381,440.00713.650.00--0
18.70+4.05+27.65%1531,450.00723.650.00--0
14.800.00-1121,460.00-----
16.750.00-2221,470.00-----
17.40+3.80+27.94%5351,480.00-----
16.96+5.46+47.48%73861,490.00757.320.00--0
16.70+4.25+34.14%71181,500.00-----
11.560.00-121,520.00-----
14.15+2.65+23.04%321,540.00-----
11.59+0.44+3.95%201721,560.00771.480.00-120
12.15+2.15+21.50%4461,600.00-----
11.05+2.85+34.76%601151,640.00-----