Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.789,85 +630,00 (+1,57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadas
15 de diciembre de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.90 | 0.00 | - | 5 | 78 | 140.00 | 0.01 | 0.00 | - | 2 | 4,314 |
| 330.50 | +6.93 | +2.14% | 4 | 47 | 145.00 | 0.01 | 0.00 | - | 33 | 619 |
| 325.90 | +13.00 | +4.15% | 5 | 65 | 150.00 | 0.01 | 0.00 | - | 10 | 1,815 |
| 303.50 | 0.00 | - | 1 | 44 | 155.00 | 0.01 | 0.00 | - | 1 | 320 |
| 315.29 | +14.79 | +4.92% | 1 | 29 | 160.00 | 0.01 | 0.00 | - | 21 | 605 |
| 291.50 | 0.00 | - | 1 | 31 | 165.00 | 0.01 | 0.00 | - | 9 | 399 |
| 293.13 | 0.00 | - | 10 | 69 | 170.00 | 0.01 | 0.00 | - | 1 | 304 |
| 287.61 | 0.00 | - | 2 | 35 | 175.00 | 0.01 | -0.01 | -50.00% | 1 | 4,920 |
| 296.27 | +11.97 | +4.21% | 1 | 45 | 180.00 | 0.01 | 0.00 | - | 1 | 426 |
| 267.28 | 0.00 | - | 1 | 6 | 185.00 | 0.01 | 0.00 | - | 20 | 448 |
| 285.30 | +17.79 | +6.65% | 7 | 126 | 190.00 | 0.01 | 0.00 | - | 1 | 988 |
| 287.09 | 0.00 | - | 2 | 72 | 195.00 | 0.01 | 0.00 | - | 20 | 254 |
| 276.80 | +12.35 | +4.67% | 3 | 142 | 200.00 | 0.01 | 0.00 | - | 1 | 2,672 |
| 253.22 | 0.00 | - | 1 | 50 | 205.00 | 0.01 | 0.00 | - | 4 | 507 |
| 266.49 | +15.09 | +6.00% | 1 | 45 | 210.00 | 0.02 | 0.00 | - | 1 | 525 |
| 238.50 | 0.00 | - | 2 | 11 | 215.00 | 0.01 | 0.00 | - | 200 | 980 |
| 255.55 | +22.45 | +9.63% | 3 | 81 | 220.00 | 0.01 | 0.00 | - | 353 | 2,476 |
| 250.75 | +7.36 | +3.02% | 1 | 140 | 225.00 | 0.01 | 0.00 | - | 2 | 5,594 |
| 225.00 | 0.00 | - | 4 | 189 | 230.00 | 0.01 | 0.00 | - | 10 | 1,756 |
| 223.69 | 0.00 | - | 2 | 71 | 235.00 | 0.01 | 0.00 | - | 30 | 3,427 |
| 223.29 | 0.00 | - | 2 | 65 | 240.00 | 0.01 | 0.00 | - | 2 | 1,266 |
| 217.00 | 0.00 | - | 2 | 117 | 245.00 | 0.01 | 0.00 | - | 1 | 1,440 |
| 225.15 | +10.03 | +4.66% | 5 | 239 | 250.00 | 0.01 | 0.00 | - | 1 | 4,394 |
| 202.55 | 0.00 | - | 13 | 145 | 255.00 | 0.01 | 0.00 | - | 3 | 1,294 |
| 216.01 | +15.61 | +7.79% | 2 | 213 | 260.00 | 0.01 | 0.00 | - | 3 | 1,505 |
| 210.65 | +9.55 | +4.75% | 4 | 439 | 265.00 | 0.01 | 0.00 | - | 2 | 3,352 |
| 183.95 | 0.00 | - | 35 | 274 | 270.00 | 0.01 | 0.00 | - | 4 | 2,409 |
| 200.13 | +11.99 | +6.37% | 1 | 93 | 275.00 | 0.02 | 0.00 | - | 7 | 1,567 |
| 186.15 | 0.00 | - | 1 | 154 | 280.00 | 0.01 | 0.00 | - | 6 | 1,424 |
| 183.76 | 0.00 | - | 1 | 149 | 285.00 | 0.01 | 0.00 | - | 2 | 2,674 |
| 174.75 | 0.00 | - | 5 | 170 | 290.00 | 0.01 | 0.00 | - | 1 | 1,724 |
| 169.85 | 0.00 | - | 1 | 450 | 295.00 | 0.01 | 0.00 | - | 11 | 3,939 |
| 175.18 | +8.58 | +5.15% | 57 | 696 | 300.00 | 0.01 | 0.00 | - | 8 | 7,433 |
| 173.44 | 0.00 | - | 1 | 421 | 305.00 | 0.01 | 0.00 | - | 137 | 2,220 |
| 154.90 | 0.00 | - | 10 | 273 | 310.00 | 0.01 | -0.01 | -50.00% | 3 | 4,396 |
| 160.19 | +18.31 | +12.91% | 1 | 270 | 315.00 | 0.01 | -0.01 | -50.00% | 2 | 2,727 |
| 156.65 | +10.05 | +6.86% | 5 | 345 | 320.00 | 0.01 | -0.01 | -50.00% | 177 | 4,367 |
| 150.53 | +12.63 | +9.16% | 59 | 415 | 325.00 | 0.01 | -0.01 | -50.00% | 3,140 | 2,689 |
| 137.77 | +3.27 | +2.43% | 2 | 248 | 330.00 | 0.01 | -0.01 | -50.00% | 517 | 3,372 |
| 140.89 | +16.49 | +13.26% | 41 | 366 | 335.00 | 0.01 | -0.02 | -66.67% | 45 | 2,292 |
| 135.48 | +10.23 | +8.17% | 29 | 331 | 340.00 | 0.01 | -0.02 | -66.67% | 7 | 3,430 |
| 119.57 | 0.00 | - | 1 | 361 | 345.00 | 0.02 | -0.01 | -33.33% | 51 | 2,779 |
| 125.39 | +11.19 | +9.80% | 33 | 2,032 | 350.00 | 0.01 | -0.03 | -75.00% | 286 | 6,369 |
| 120.65 | +12.31 | +11.36% | 1 | 176 | 355.00 | 0.02 | -0.02 | -50.00% | 106 | 2,128 |
| 115.49 | +10.07 | +9.55% | 39 | 407 | 360.00 | 0.03 | -0.02 | -40.00% | 888 | 3,333 |
| 110.54 | +10.06 | +10.01% | 5 | 212 | 365.00 | 0.04 | -0.02 | -33.33% | 159 | 3,277 |
| 106.16 | +13.31 | +14.34% | 1 | 1,777 | 370.00 | 0.03 | -0.02 | -40.00% | 305 | 3,507 |
| 100.74 | +10.25 | +11.33% | 1 | 2,033 | 375.00 | 0.04 | -0.03 | -42.86% | 623 | 6,137 |
| 95.50 | +9.50 | +11.05% | 23 | 558 | 380.00 | 0.03 | -0.05 | -62.50% | 714 | 4,815 |
| 89.87 | +10.87 | +13.76% | 4 | 353 | 385.00 | 0.05 | -0.03 | -37.50% | 557 | 2,748 |
| 85.52 | +12.53 | +17.17% | 19 | 927 | 390.00 | 0.06 | -0.04 | -40.00% | 593 | 7,942 |
| 81.87 | +17.21 | +26.62% | 109 | 235 | 395.00 | 0.06 | -0.05 | -45.45% | 2,365 | 1,957 |
| 75.55 | +8.95 | +13.44% | 123 | 1,970 | 400.00 | 0.06 | -0.07 | -53.85% | 4,828 | 12,292 |
| 70.40 | +10.72 | +17.96% | 191 | 695 | 405.00 | 0.08 | -0.07 | -46.67% | 2,100 | 3,527 |
| 65.55 | +10.30 | +18.64% | 82 | 1,054 | 410.00 | 0.08 | -0.12 | -60.00% | 3,892 | 6,562 |
| 60.70 | +8.70 | +16.73% | 62 | 461 | 415.00 | 0.10 | -0.19 | -65.52% | 1,298 | 4,515 |
| 55.59 | +10.69 | +23.81% | 469 | 2,211 | 420.00 | 0.12 | -0.27 | -69.23% | 4,215 | 7,944 |
| 50.86 | +10.71 | +26.67% | 111 | 2,498 | 425.00 | 0.15 | -0.41 | -73.21% | 3,729 | 8,048 |
| 45.95 | +9.63 | +26.51% | 2,052 | 5,349 | 430.00 | 0.21 | -0.60 | -74.07% | 4,350 | 9,261 |
| 40.73 | +7.88 | +23.99% | 134 | 1,823 | 435.00 | 0.30 | -0.88 | -74.58% | 9,000 | 5,173 |
| 38.31 | +11.91 | +45.11% | 8 | 193 | 437.50 | 0.35 | -1.10 | -75.86% | 1,619 | 1,537 |
| 36.00 | +7.70 | +27.21% | 256 | 4,675 | 440.00 | 0.44 | -1.28 | -74.42% | 8,122 | 9,424 |
| 33.55 | +8.57 | +34.31% | 16 | 244 | 442.50 | 0.56 | -1.51 | -72.95% | 1,540 | 1,351 |
| 31.20 | +8.10 | +35.06% | 48 | 2,023 | 445.00 | 0.68 | -1.81 | -72.69% | 3,207 | 3,895 |
| 28.80 | +7.30 | +33.95% | 20 | 644 | 447.50 | 0.88 | -2.06 | -70.07% | 2,239 | 2,125 |
| 26.89 | +6.74 | +33.45% | 1,139 | 10,930 | 450.00 | 1.10 | -2.40 | -68.57% | 14,065 | 10,761 |
| 24.45 | +6.30 | +34.71% | 271 | 894 | 452.50 | 1.38 | -2.82 | -67.14% | 2,974 | 1,936 |
| 22.27 | +5.85 | +35.63% | 820 | 4,806 | 455.00 | 1.70 | -3.19 | -65.24% | 7,352 | 5,160 |
| 20.22 | +5.47 | +37.08% | 242 | 1,978 | 457.50 | 2.15 | -3.50 | -61.95% | 2,881 | 1,285 |
| 18.17 | +4.97 | +37.65% | 6,039 | 8,872 | 460.00 | 2.66 | -4.09 | -60.59% | 11,073 | 5,758 |
| 16.15 | +4.40 | +37.45% | 575 | 1,982 | 462.50 | 3.25 | -4.48 | -57.96% | 1,904 | 1,227 |
| 14.47 | +4.11 | +39.67% | 4,097 | 4,454 | 465.00 | 3.95 | -4.85 | -55.11% | 8,125 | 2,837 |
| 12.83 | +3.69 | +40.37% | 2,025 | 2,895 | 467.50 | 4.85 | -5.15 | -51.50% | 2,820 | 1,173 |
| 11.20 | +3.10 | +38.27% | 10,890 | 9,624 | 470.00 | 5.70 | -5.82 | -50.52% | 13,172 | 6,731 |
| 9.80 | +2.80 | +40.00% | 4,608 | 1,718 | 472.50 | 6.75 | -6.15 | -47.67% | 6,697 | 671 |
| 8.45 | +2.37 | +38.98% | 22,072 | 10,423 | 475.00 | 7.95 | -6.55 | -45.17% | 10,524 | 3,701 |
| 7.30 | +2.03 | +38.52% | 6,852 | 2,408 | 477.50 | 9.30 | -8.00 | -46.24% | 2,271 | 861 |
| 6.17 | +1.72 | +38.65% | 15,596 | 17,870 | 480.00 | 10.72 | -7.28 | -40.44% | 3,007 | 4,680 |
| 5.25 | +1.35 | +34.62% | 3,228 | 1,795 | 482.50 | 12.20 | -8.10 | -39.90% | 342 | 1,292 |
| 4.40 | +1.06 | +31.74% | 12,021 | 5,325 | 485.00 | 13.90 | -8.30 | -37.39% | 540 | 2,475 |
| 3.74 | +0.84 | +28.97% | 3,104 | 2,247 | 487.50 | 15.81 | -8.79 | -35.73% | 226 | 1,080 |
| 3.10 | +0.67 | +27.57% | 9,583 | 10,633 | 490.00 | 17.49 | -9.41 | -34.98% | 374 | 3,840 |
| 2.61 | +0.49 | +23.11% | 2,033 | 1,864 | 492.50 | 19.55 | -10.16 | -34.20% | 14 | 805 |
| 2.18 | +0.39 | +21.79% | 3,989 | 4,636 | 495.00 | 21.85 | -8.54 | -28.10% | 48 | 1,569 |
| 1.84 | +0.29 | +18.71% | 1,449 | 1,730 | 497.50 | 23.80 | -16.20 | -40.50% | 4 | 635 |
| 1.51 | +0.16 | +11.85% | 31,532 | 32,174 | 500.00 | 26.07 | -8.75 | -25.13% | 725 | 4,755 |
| 1.26 | +0.11 | +9.57% | 1,458 | 1,910 | 502.50 | 27.85 | -11.19 | -28.66% | 45 | 304 |
| 1.06 | +0.06 | +6.00% | 4,404 | 4,641 | 505.00 | 29.35 | -12.46 | -29.80% | 59 | 589 |
| 0.88 | +0.05 | +6.02% | 2,382 | 1,011 | 507.50 | 33.25 | -4.15 | -11.10% | 40 | 249 |
| 0.75 | +0.01 | +1.35% | 9,500 | 10,768 | 510.00 | 35.44 | -10.47 | -22.81% | 110 | 605 |
| 0.68 | -0.01 | -1.45% | 4,555 | 1,859 | 512.50 | 39.05 | -16.58 | -29.80% | 2 | 118 |
| 0.57 | -0.01 | -1.72% | 4,178 | 5,031 | 515.00 | 40.00 | -18.08 | -31.13% | 4 | 473 |
| 0.50 | -0.03 | -5.66% | 1,312 | 1,729 | 517.50 | 42.63 | -13.57 | -24.15% | 4 | 108 |
| 0.43 | -0.03 | -6.52% | 2,657 | 7,254 | 520.00 | 44.39 | -11.26 | -20.23% | 11 | 175 |
| 0.37 | -0.04 | -9.76% | 343 | 1,336 | 522.50 | 47.95 | -9.57 | -16.64% | 1 | 148 |
| 0.35 | -0.02 | -5.41% | 2,204 | 8,965 | 525.00 | 49.34 | -11.41 | -18.78% | 11 | 81 |
| 0.30 | -0.01 | -3.23% | 438 | 568 | 527.50 | 62.75 | 0.00 | - | 520 | 156 |
| 0.27 | -0.02 | -6.90% | 2,377 | 5,172 | 530.00 | 54.15 | -11.40 | -17.39% | 4 | 184 |
| 0.24 | -0.02 | -7.69% | 413 | 740 | 532.50 | 71.65 | 0.00 | - | 3 | 5 |
| 0.22 | -0.03 | -12.00% | 707 | 5,023 | 535.00 | 60.62 | -10.13 | -14.32% | 50 | 195 |
| 0.21 | -0.03 | -12.50% | 929 | 1,228 | 537.50 | 61.19 | -11.41 | -15.72% | 1 | 83 |
| 0.19 | -0.01 | -5.00% | 732 | 14,189 | 540.00 | 75.00 | 0.00 | - | 101 | 1 |
| 0.15 | -0.02 | -11.76% | 1,758 | 2,435 | 545.00 | 79.60 | 0.00 | - | 117 | 27 |
| 0.12 | -0.04 | -25.00% | 6,966 | 9,954 | 550.00 | 85.12 | 0.00 | - | 1 | 0 |
| 0.11 | -0.02 | -15.38% | 1,125 | 2,905 | 555.00 | 73.15 | 0.00 | - | 10 | 0 |
| 0.10 | -0.01 | -9.09% | 5,192 | 4,300 | 560.00 | 85.26 | -15.53 | -15.41% | 1 | 1 |
| 0.09 | -0.01 | -10.00% | 2,294 | 3,525 | 565.00 | 105.77 | 0.00 | - | 1 | 2 |
| 0.07 | -0.03 | -30.00% | 2,010 | 2,769 | 570.00 | 107.62 | 0.00 | - | 29 | 0 |
| 0.05 | -0.03 | -37.50% | 712 | 2,435 | 575.00 | 91.60 | 0.00 | - | 72 | 0 |
| 0.05 | -0.03 | -37.50% | 2,054 | 1,864 | 580.00 | 102.99 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 640 | 2,167 | 585.00 | 126.38 | 0.00 | - | 2 | 0 |
| 0.03 | -0.03 | -50.00% | 517 | 1,893 | 590.00 | 113.90 | -12.25 | -9.71% | 1,130 | 130 |
| 0.02 | -0.04 | -66.67% | 48 | 2,464 | 595.00 | 112.20 | 0.00 | - | 1 | 0 |
| 0.03 | -0.03 | -50.00% | 8,140 | 25,786 | 600.00 | 125.30 | -9.25 | -6.87% | 1,200 | 76 |
| 0.02 | -0.03 | -60.00% | 1 | 1,717 | 605.00 | 170.19 | 0.00 | - | 4 | 0 |
| 0.02 | -0.02 | -50.00% | 131 | 2,069 | 610.00 | 135.22 | -15.98 | -10.57% | 1 | 1 |
| 0.02 | -0.03 | -60.00% | 5 | 1,064 | 615.00 | 147.37 | 0.00 | - | 2,580 | 0 |
| 0.03 | -0.01 | -25.00% | 39 | 2,991 | 620.00 | 164.71 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 10 | 1,606 | 625.00 | 169.70 | 0.00 | - | 80 | 0 |
| 0.02 | -0.01 | -33.33% | 196 | 962 | 630.00 | 134.80 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 60 | 825 | 635.00 | 210.56 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 32 | 1,345 | 640.00 | 162.57 | 0.00 | - | 6 | 0 |
| 0.01 | -0.02 | -66.67% | 34 | 4,104 | 645.00 | 163.80 | 0.00 | - | 50 | 0 |
| 0.01 | -0.01 | -50.00% | 7,368 | 16,129 | 650.00 | 172.83 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 719 | 655.00 | 170.89 | 0.00 | - | 318 | 0 |
| 0.01 | -0.02 | -66.67% | 124 | 2,315 | 660.00 | 178.28 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 988 | 665.00 | 207.73 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 517 | 670.00 | 186.42 | 0.00 | - | 382 | 0 |
| 0.01 | 0.00 | - | 21 | 495 | 675.00 | 193.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 560 | 680.00 | 203.78 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 13 | 554 | 685.00 | 191.96 | 0.00 | - | 180 | 0 |
| 0.02 | 0.00 | - | 126 | 801 | 690.00 | 210.35 | 0.00 | - | 164 | 0 |
| 0.02 | 0.00 | - | 1 | 392 | 695.00 | 263.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 16,447 | 700.00 | 231.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 80 | 468 | 705.00 | 259.54 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 10 | 748 | 710.00 | 272.57 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 259 | 715.00 | 257.51 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 75 | 617 | 720.00 | 265.76 | 0.00 | - | 194 | 0 |
| 0.02 | 0.00 | - | 165 | 428 | 725.00 | 269.41 | 0.00 | - | 868 | 0 |
| 0.01 | 0.00 | - | 5 | 1,671 | 730.00 | 275.36 | 0.00 | - | 426 | 0 |
| 0.01 | 0.00 | - | 1 | 430 | 735.00 | 280.40 | 0.00 | - | 270 | 0 |
| 0.02 | 0.00 | - | 10 | 502 | 740.00 | 249.63 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 61 | 201 | 745.00 | 290.25 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 100 | 865 | 750.00 | 289.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 396 | 760.00 | 264.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 45 | 2,785 | 770.00 | 316.29 | 0.00 | - | 154 | 0 |
| 0.01 | 0.00 | - | 722 | 1,142 | 780.00 | 280.77 | 0.00 | - | 179 | 0 |
| 0.01 | 0.00 | - | 1 | 684 | 790.00 | 292.74 | 0.00 | - | 174 | 0 |
| 0.01 | 0.00 | - | 1 | 1,542 | 800.00 | 385.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 457 | 810.00 | 361.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 144 | 820.00 | 362.45 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 879 | 830.00 | 378.03 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 343 | 840.00 | 344.66 | 0.00 | - | 48 | 0 |
| 0.07 | 0.00 | - | 28 | 489 | 850.00 | 367.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,092 | 860.00 | 386.49 | 0.00 | - | 278 | 0 |
| 0.01 | 0.00 | - | 1 | 553 | 880.00 | 396.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 724 | 900.00 | 417.07 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 1,138 | 920.00 | 430.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 291 | 930.00 | 440.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 418 | 940.00 | 464.01 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 28 | 2,279 | 950.00 | 460.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 60 | 159 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 151 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 161 | 980.00 | 482.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 34 | 556 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 2,214 | 1,000.00 | 534.55 | 0.00 | - | 100 | 0 |
© 2023 Yahoo. Todos los derechos reservados.