Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
475,06+9,10 (+1,95%)
Al cierre: 04:00PM EST
474,97 -0,09 (-0,02%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
15 de diciembre de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
311.900.00-578140.000.010.00-24,314
330.50+6.93+2.14%447145.000.010.00-33619
325.90+13.00+4.15%565150.000.010.00-101,815
303.500.00-144155.000.010.00-1320
315.29+14.79+4.92%129160.000.010.00-21605
291.500.00-131165.000.010.00-9399
293.130.00-1069170.000.010.00-1304
287.610.00-235175.000.01-0.01-50.00%14,920
296.27+11.97+4.21%145180.000.010.00-1426
267.280.00-16185.000.010.00-20448
285.30+17.79+6.65%7126190.000.010.00-1988
287.090.00-272195.000.010.00-20254
276.80+12.35+4.67%3142200.000.010.00-12,672
253.220.00-150205.000.010.00-4507
266.49+15.09+6.00%145210.000.020.00-1525
238.500.00-211215.000.010.00-200980
255.55+22.45+9.63%381220.000.010.00-3532,476
250.75+7.36+3.02%1140225.000.010.00-25,594
225.000.00-4189230.000.010.00-101,756
223.690.00-271235.000.010.00-303,427
223.290.00-265240.000.010.00-21,266
217.000.00-2117245.000.010.00-11,440
225.15+10.03+4.66%5239250.000.010.00-14,394
202.550.00-13145255.000.010.00-31,294
216.01+15.61+7.79%2213260.000.010.00-31,505
210.65+9.55+4.75%4439265.000.010.00-23,352
183.950.00-35274270.000.010.00-42,409
200.13+11.99+6.37%193275.000.020.00-71,567
186.150.00-1154280.000.010.00-61,424
183.760.00-1149285.000.010.00-22,674
174.750.00-5170290.000.010.00-11,724
169.850.00-1450295.000.010.00-113,939
175.18+8.58+5.15%57696300.000.010.00-87,433
173.440.00-1421305.000.010.00-1372,220
154.900.00-10273310.000.01-0.01-50.00%34,396
160.19+18.31+12.91%1270315.000.01-0.01-50.00%22,727
156.65+10.05+6.86%5345320.000.01-0.01-50.00%1774,367
150.53+12.63+9.16%59415325.000.01-0.01-50.00%3,1402,689
137.77+3.27+2.43%2248330.000.01-0.01-50.00%5173,372
140.89+16.49+13.26%41366335.000.01-0.02-66.67%452,292
135.48+10.23+8.17%29331340.000.01-0.02-66.67%73,430
119.570.00-1361345.000.02-0.01-33.33%512,779
125.39+11.19+9.80%332,032350.000.01-0.03-75.00%2866,369
120.65+12.31+11.36%1176355.000.02-0.02-50.00%1062,128
115.49+10.07+9.55%39407360.000.03-0.02-40.00%8883,333
110.54+10.06+10.01%5212365.000.04-0.02-33.33%1593,277
106.16+13.31+14.34%11,777370.000.03-0.02-40.00%3053,507
100.74+10.25+11.33%12,033375.000.04-0.03-42.86%6236,137
95.50+9.50+11.05%23558380.000.03-0.05-62.50%7144,815
89.87+10.87+13.76%4353385.000.05-0.03-37.50%5572,748
85.52+12.53+17.17%19927390.000.06-0.04-40.00%5937,942
81.87+17.21+26.62%109235395.000.06-0.05-45.45%2,3651,957
75.55+8.95+13.44%1231,970400.000.06-0.07-53.85%4,82812,292
70.40+10.72+17.96%191695405.000.08-0.07-46.67%2,1003,527
65.55+10.30+18.64%821,054410.000.08-0.12-60.00%3,8926,562
60.70+8.70+16.73%62461415.000.10-0.19-65.52%1,2984,515
55.59+10.69+23.81%4692,211420.000.12-0.27-69.23%4,2157,944
50.86+10.71+26.67%1112,498425.000.15-0.41-73.21%3,7298,048
45.95+9.63+26.51%2,0525,349430.000.21-0.60-74.07%4,3509,261
40.73+7.88+23.99%1341,823435.000.30-0.88-74.58%9,0005,173
38.31+11.91+45.11%8193437.500.35-1.10-75.86%1,6191,537
36.00+7.70+27.21%2564,675440.000.44-1.28-74.42%8,1229,424
33.55+8.57+34.31%16244442.500.56-1.51-72.95%1,5401,351
31.20+8.10+35.06%482,023445.000.68-1.81-72.69%3,2073,895
28.80+7.30+33.95%20644447.500.88-2.06-70.07%2,2392,125
26.89+6.74+33.45%1,13910,930450.001.10-2.40-68.57%14,06510,761
24.45+6.30+34.71%271894452.501.38-2.82-67.14%2,9741,936
22.27+5.85+35.63%8204,806455.001.70-3.19-65.24%7,3525,160
20.22+5.47+37.08%2421,978457.502.15-3.50-61.95%2,8811,285
18.17+4.97+37.65%6,0398,872460.002.66-4.09-60.59%11,0735,758
16.15+4.40+37.45%5751,982462.503.25-4.48-57.96%1,9041,227
14.47+4.11+39.67%4,0974,454465.003.95-4.85-55.11%8,1252,837
12.83+3.69+40.37%2,0252,895467.504.85-5.15-51.50%2,8201,173
11.20+3.10+38.27%10,8909,624470.005.70-5.82-50.52%13,1726,731
9.80+2.80+40.00%4,6081,718472.506.75-6.15-47.67%6,697671
8.45+2.37+38.98%22,07210,423475.007.95-6.55-45.17%10,5243,701
7.30+2.03+38.52%6,8522,408477.509.30-8.00-46.24%2,271861
6.17+1.72+38.65%15,59617,870480.0010.72-7.28-40.44%3,0074,680
5.25+1.35+34.62%3,2281,795482.5012.20-8.10-39.90%3421,292
4.40+1.06+31.74%12,0215,325485.0013.90-8.30-37.39%5402,475
3.74+0.84+28.97%3,1042,247487.5015.81-8.79-35.73%2261,080
3.10+0.67+27.57%9,58310,633490.0017.49-9.41-34.98%3743,840
2.61+0.49+23.11%2,0331,864492.5019.55-10.16-34.20%14805
2.18+0.39+21.79%3,9894,636495.0021.85-8.54-28.10%481,569
1.84+0.29+18.71%1,4491,730497.5023.80-16.20-40.50%4635
1.51+0.16+11.85%31,53232,174500.0026.07-8.75-25.13%7254,755
1.26+0.11+9.57%1,4581,910502.5027.85-11.19-28.66%45304
1.06+0.06+6.00%4,4044,641505.0029.35-12.46-29.80%59589
0.88+0.05+6.02%2,3821,011507.5033.25-4.15-11.10%40249
0.75+0.01+1.35%9,50010,768510.0035.44-10.47-22.81%110605
0.68-0.01-1.45%4,5551,859512.5039.05-16.58-29.80%2118
0.57-0.01-1.72%4,1785,031515.0040.00-18.08-31.13%4473
0.50-0.03-5.66%1,3121,729517.5042.63-13.57-24.15%4108
0.43-0.03-6.52%2,6577,254520.0044.39-11.26-20.23%11175
0.37-0.04-9.76%3431,336522.5047.95-9.57-16.64%1148
0.35-0.02-5.41%2,2048,965525.0049.34-11.41-18.78%1181
0.30-0.01-3.23%438568527.5062.750.00-520156
0.27-0.02-6.90%2,3775,172530.0054.15-11.40-17.39%4184
0.24-0.02-7.69%413740532.5071.650.00-35
0.22-0.03-12.00%7075,023535.0060.62-10.13-14.32%50195
0.21-0.03-12.50%9291,228537.5061.19-11.41-15.72%183
0.19-0.01-5.00%73214,189540.0075.000.00-1011
0.15-0.02-11.76%1,7582,435545.0079.600.00-11727
0.12-0.04-25.00%6,9669,954550.0085.120.00-10
0.11-0.02-15.38%1,1252,905555.0073.150.00-100
0.10-0.01-9.09%5,1924,300560.0085.26-15.53-15.41%11
0.09-0.01-10.00%2,2943,525565.00105.770.00-12
0.07-0.03-30.00%2,0102,769570.00107.620.00-290
0.05-0.03-37.50%7122,435575.0091.600.00-720
0.05-0.03-37.50%2,0541,864580.00102.990.00-10
0.05-0.01-16.67%6402,167585.00126.380.00-20
0.03-0.03-50.00%5171,893590.00113.90-12.25-9.71%1,130130
0.02-0.04-66.67%482,464595.00112.200.00-10
0.03-0.03-50.00%8,14025,786600.00125.30-9.25-6.87%1,20076
0.02-0.03-60.00%11,717605.00170.190.00-40
0.02-0.02-50.00%1312,069610.00135.22-15.98-10.57%11
0.02-0.03-60.00%51,064615.00147.370.00-2,5800
0.03-0.01-25.00%392,991620.00164.710.00-20
0.02-0.02-50.00%101,606625.00169.700.00-800
0.02-0.01-33.33%196962630.00134.800.00-20
0.01-0.03-75.00%60825635.00210.560.00-20
0.01-0.03-75.00%321,345640.00162.570.00-60
0.01-0.02-66.67%344,104645.00163.800.00-500
0.01-0.01-50.00%7,36816,129650.00172.830.00-40
0.01-0.02-66.67%20719655.00170.890.00-3180
0.01-0.02-66.67%1242,315660.00178.280.00-20
0.010.00-1988665.00207.730.00-20
0.010.00-2517670.00186.420.00-3820
0.010.00-21495675.00193.630.00-20
0.010.00-10560680.00203.780.00-60
0.040.00-13554685.00191.960.00-1800
0.020.00-126801690.00210.350.00-1640
0.020.00-1392695.00263.530.00-20
0.010.00-116,447700.00231.950.00-10
0.030.00-80468705.00259.540.00-140
0.020.00-10748710.00272.570.00-40
0.020.00-1259715.00257.510.00-20
0.030.00-75617720.00265.760.00-1940
0.020.00-165428725.00269.410.00-8680
0.010.00-51,671730.00275.360.00-4260
0.010.00-1430735.00280.400.00-2700
0.020.00-10502740.00249.630.00-40
0.020.00-61201745.00290.250.00-150
0.010.00-100865750.00289.840.00-20
0.010.00-2396760.00264.400.00-20
0.020.00-452,785770.00316.290.00-1540
0.010.00-7221,142780.00280.770.00-1790
0.010.00-1684790.00292.740.00-1740
0.010.00-11,542800.00385.150.00-50
0.010.00-1457810.00361.180.00-20
0.010.00-1144820.00362.450.00-60
0.010.00-1879830.00378.030.00-80
0.010.00-1343840.00344.660.00-480
0.070.00-28489850.00367.940.00-20
0.010.00-201,092860.00386.490.00-2780
0.010.00-1553880.00396.840.00-20
0.010.00-1724900.00417.070.00-100
0.010.00-21,138920.00430.000.00--0
0.010.00-17291930.00440.000.00-10
0.020.00-10418940.00464.010.00-20
0.010.00-282,279950.00460.000.00-10
0.020.00-60159960.00-----
0.010.00-5151970.00-----
0.010.00-1161980.00482.400.00--0
0.020.00-34556990.00-----
0.010.00-52,2141,000.00534.550.00-1000