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
824,26 +1,47 (+0,18%)
Después del cierre: 06:22PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
20 de junio de 2025
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
817.49+28.79+3.65%155685.000.010.00-1002,684
421.060.00-171010.000.01-0.01-50.00%5448
-----15.000.010.00-1114
557.000.00-17520.000.020.00-10179
475.830.00-4925.000.02+0.01+100.00%32,222
701.730.00-9834030.000.020.00-5245
621.000.00-41935.000.06+0.02+50.00%1592
440.210.00-1140.000.070.00-20229
227.750.00-3045.000.120.00-1224
730.810.00-1950.000.050.00-53,435
-----55.000.100.00-1986
524.830.00-32860.000.080.00-5594
397.710.00-12465.000.110.00-136
561.580.00-18870.000.07-0.08-53.33%4443
335.120.00-1075.000.150.00-1114
525.480.00-15180.000.150.00-1153
641.550.00-210785.000.200.00-2894
516.090.00-18190.000.310.00-2109
345.780.00-418895.000.360.00-1582
723.45+25.23+3.61%1471100.000.150.00-51,044
583.170.00-833105.000.20-0.04-16.67%16280
549.460.00-1101110.000.250.00-1149
712.00+257.00+56.48%121115.000.500.00-1244
680.000.00-1255120.000.300.00-5608
403.530.00-111125.000.390.00-4664
383.300.00-137130.000.800.00-185
691.85+19.35+2.88%2126135.000.520.00-1257
590.000.00-139107140.000.53+0.07+15.22%1234
355.250.00-25140145.000.48-0.02-4.00%6107
580.000.00-117952150.000.540.00-30529
446.250.00-2165155.000.770.00-3484
642.750.00-1181160.001.300.00-1119
646.000.00-1114165.000.890.00-11357
439.120.00-367170.000.990.00-2364
630.000.00-2201175.001.610.00-1141
624.460.00-10225180.000.950.00-1359
617.510.00-1154185.001.370.00-197
599.140.00-281190.001.300.00-1417
614.800.00-2129195.001.450.00-1384
633.00+18.74+3.05%9603200.001.37-0.02-1.44%6831
630.00+47.54+8.16%194205.001.680.00-2327
627.06+27.87+4.65%4103210.001.580.00-41,074
622.62+30.13+5.09%1148215.001.900.00-2631
606.86+136.86+29.12%1089220.001.950.00-231,857
592.060.00-1132225.001.89-0.05-2.58%10406
605.75+20.90+3.57%5263230.002.150.00-2392
585.46+111.46+23.51%1418235.002.10-0.34-13.93%5075
557.000.00-3434240.002.430.00-1174
568.990.00-159245.003.000.00-1143
557.700.00-5603250.002.64-0.16-5.71%61,021
445.070.00-1119255.003.150.00-1272
550.930.00-3139260.005.410.00-2361
525.350.00-1394265.005.100.00-171
406.280.00-1417270.003.530.00-12147
469.820.00-1181275.006.150.00-5242
519.960.00-2193280.004.050.00-3113
535.240.00-183285.004.01-0.54-11.87%255
551.25+20.56+3.87%1157290.004.750.00-173
402.800.00-1216295.004.750.00-1161
548.20+49.27+9.88%11,085300.004.70-0.30-6.00%15947
449.570.00-2150305.005.200.00-1114
515.900.00-1131310.005.10-0.52-9.25%161
219.430.00-3122315.006.050.00-139
394.920.00-1162320.005.82-0.38-6.13%2134
523.000.00-186325.007.050.00-11,157
497.660.00-1283330.006.50-0.50-7.14%5344
387.150.00-584335.0010.720.00-5190
480.140.00-13203340.007.10-1.47-17.15%2170
477.110.00-656345.0011.970.00-13170
480.100.00-10253350.007.85-0.10-1.26%15682
210.000.00-1080355.008.20-1.06-11.45%3184
401.750.00-2354360.008.46-0.94-10.00%23,398
449.000.00-167365.009.00-1.05-10.45%3170
337.590.00-2285370.0010.600.00-5248
455.410.00-1271375.0011.030.00-21,224
449.750.00-1388380.0010.20-0.82-7.44%3143
447.850.00-2308385.0011.05-1.00-8.30%5203
465.67+30.02+6.89%1134390.0011.860.00-1209
461.50+24.87+5.70%1187395.0012.700.00-1127
459.00+21.00+4.79%81,565400.0012.15-0.65-5.08%132,193
455.21+45.41+11.08%1188405.0014.440.00-1185
451.09+45.09+11.11%1137410.0014.170.00-1700
361.310.00-171415.0013.96-9.69-40.97%1121
441.14+37.68+9.34%179420.0016.250.00-22258
402.100.00-2219425.0015.00-1.80-10.71%10232
435.05+66.14+17.93%1366430.0015.65-1.85-10.57%30342
406.990.00-256435.0016.30-1.50-8.43%1362
382.240.00-1579440.0017.05-1.50-8.09%20293
386.120.00-5117445.0017.75-17.21-49.23%195
412.00+20.00+5.10%2922450.0018.40-1.20-6.12%8927
412.00+43.48+11.80%2711455.0018.85-1.79-8.67%283
383.750.00-1729460.0020.920.00-20973
393.23+14.65+3.87%1182465.0022.850.00-2149
389.13+13.08+3.48%1157470.0022.570.00-20624
379.020.00-2205475.0022.05-2.45-10.00%1178
367.000.00-5358480.0023.58-0.42-1.75%1337
386.00+13.55+3.64%2137485.0028.000.00-188
344.280.00-1305490.0024.70-1.70-6.44%5195
341.100.00-1331495.0029.700.00-2122
379.04+37.31+10.92%121,208500.0026.23-2.44-8.51%341,148
373.58+16.13+4.51%21,188505.0030.050.00-1201
346.000.00-1212510.0030.000.00-6223
326.340.00-1297515.0034.330.00-185
361.680.00-1152520.0032.450.00-2324
342.700.00-6135525.0031.20-2.35-7.00%12198
321.670.00-178530.0032.47-3.51-9.76%5263
336.550.00-4168535.0037.800.00-156
317.900.00-1168540.0037.330.00-199
312.700.00-31,280545.0042.050.00-377
319.800.00-1865550.0036.70-5.30-12.62%7904
328.60+29.50+9.86%21203555.0038.45-6.00-13.50%1140
316.750.00-3512560.0039.32-4.53-10.33%5607
311.130.00-17106565.0059.600.00-347
307.720.00-1121570.0041.82-4.08-8.89%1433
302.000.00-5124575.0045.950.00-1235
319.91+24.26+8.21%1340580.0044.25-3.00-6.35%18150
317.50+19.60+6.58%1181585.0048.000.00-2331
303.39+6.02+2.02%2281590.0047.55-4.63-8.87%10095
284.000.00-1173595.0048.71-5.11-9.49%3122
308.50+36.99+13.62%131,198600.0049.00-4.20-7.89%221,429
282.250.00-7149605.0057.000.00-393
276.500.00-1461610.0056.130.00-1222
281.750.00-6162615.0058.000.00-4132
275.610.00-2415620.0055.87-3.36-5.67%3222
290.46+18.90+6.96%3216625.0060.030.00-2197
289.25+26.70+10.17%201,788630.0059.23-4.29-6.75%56178
274.92+8.37+3.14%2273635.0064.290.00-1489
283.23+37.19+15.12%22306640.0068.700.00-4148
250.170.00-292645.0063.72-8.13-11.32%168
273.28+32.11+13.31%302859650.0065.31-4.11-5.92%21,450
249.400.00-183655.0073.700.00-2180
248.650.00-21182660.0072.150.00-1697
242.800.00-16122665.0071.00-9.10-11.36%2107
264.04+23.72+9.87%21389670.0081.550.00-139
261.47+22.82+9.56%485675.0074.57-8.98-10.75%147
255.68+22.61+9.70%23279680.0083.150.00-23357
225.530.00-4135685.0080.68-7.32-8.32%290
238.700.00-12222690.0080.51-9.49-10.54%3110
250.26+24.06+10.64%3109695.0090.900.00-681
244.98+14.98+6.51%741,246700.0084.00-4.82-5.43%881,290
221.090.00-3128705.0097.000.00-539
240.81+19.51+8.82%23383710.0087.88-11.12-11.23%4136
237.00+29.30+14.11%5938720.0091.95-8.66-8.61%11354
230.20+21.10+10.09%2501730.00101.800.00-1102
223.27+18.07+8.81%2207740.00100.90-5.10-4.81%2138
221.30+30.13+15.76%5936750.00104.66-6.23-5.62%7290
214.34+21.29+11.03%7700760.00122.000.00-541
209.05+17.59+9.19%14746770.00114.15-5.36-4.48%51153
204.45+20.34+11.05%29656780.00131.250.00-45100
200.51+21.63+12.09%13136790.00123.82-6.48-4.97%50214
195.50+17.15+9.62%901,122800.00129.20-7.51-5.49%77315
190.01+18.01+10.47%56200810.00141.760.00-4164
186.68+21.66+13.13%33339820.00138.14-9.76-6.60%5145
182.30+18.99+11.63%3312830.00147.27-6.18-4.03%30152
177.88+25.08+16.41%22321840.00151.82-7.43-4.67%2123
173.00+15.00+9.49%23962850.00164.700.00-19186
169.60+18.60+12.32%23275860.00170.850.00-2135
159.93+25.61+19.07%31163880.00171.95-11.15-6.09%18123
152.95+17.39+12.83%38548900.00195.650.00-599
134.04+13.25+10.97%1102920.00208.600.00-445
121.900.00-1150930.00225.650.00-2233
140.05+18.30+15.03%2078940.00230.750.00-1525
136.00+17.35+14.62%34425950.00238.350.00-2236
133.55+17.90+15.48%1649960.00297.750.00-229
127.15+14.45+12.82%484970.00254.850.00-1096
127.40+15.90+14.26%367980.00260.080.00-231
123.08+12.04+10.84%6222990.00335.000.00-147
120.50+12.00+11.06%1468771,000.00264.400.00-174
115.35+13.65+13.42%2551,010.00318.250.00-421
115.06+15.91+16.05%793371,020.00288.530.00-218
111.29+14.64+15.15%2301,030.00285.580.00-148
106.75+12.60+13.38%11451,040.00344.830.00-6047
105.96+14.16+15.42%2821,050.00311.250.00-415
104.38+14.93+16.69%7581,060.00391.440.00-219
87.200.00-2581,070.00362.760.00-243
99.30+9.96+11.15%53491,080.00411.960.00-211
77.000.00-20441,090.00388.100.00-2420
93.56+8.68+10.23%128011,100.00396.000.00-224
88.68+8.33+10.37%3611,110.00350.770.00-231
77.900.00-10181,120.00399.600.00-232
78.200.00-1251,130.00411.350.00-242
86.60+17.97+26.18%1401,140.00429.800.00-257
74.68+4.06+5.75%31631,150.00438.250.00-458
73.810.00-3661,160.00486.650.00-235
73.40+5.79+8.56%61281,170.00456.600.00-1620
72.610.00-1991,180.00467.400.00-2653
61.480.00-1001641,190.00481.250.00--17
74.51+8.46+12.81%228351,200.00534.350.00-814
59.950.00-1361,210.00481.050.00-28
66.15+5.15+8.44%2321,220.00497.200.00-220
61.050.00-1301,230.00451.200.00-212
60.85+8.63+16.53%9391,240.00553.750.00-24
55.850.00-21931,250.00572.500.00-261
50.000.00-1241,260.00533.850.00-44
62.40+7.40+13.45%1131,270.00543.000.00-2212
57.80+3.80+7.04%5751,280.00554.250.00-220
59.70+14.70+32.67%5471,290.00622.400.00-1616
58.50+8.15+16.19%53501,300.00581.200.00-42
55.15+4.65+9.21%6181,320.00599.250.00-20
44.500.00-1571,340.00619.650.00--0
46.90+6.55+16.23%9481,360.00668.250.00-40
44.91+4.31+10.62%12011,380.00686.800.00-20
46.01+8.36+22.20%12921,400.00663.180.00-40
35.920.00-2171,420.00684.800.00-20
38.100.00-2121,440.00704.900.00-20
34.100.00-10181,460.00710.000.00-10
38.30+6.75+21.39%56251,480.00751.000.00-20
36.25+5.95+19.64%299341,500.00-----
33.45+6.35+23.43%181,540.00-----
31.40+7.45+31.11%21761,560.00-----
23.100.00-231,580.00-----
23.650.00-3171,600.00-----
27.20+5.20+23.64%46451,640.00-----