Última Hora: "Veterinários e inspetores sanitários ameaçam com novas ações de luta - SAPO 24" Sun, 21 Apr 2019 15:45:00 GMT   "Terror mata Rui Lucas, português de 31 anos em lua de mel no Sri Lanka - Correio da Manhã" Mon, 22 Apr 2019 00:59:26 GMT    "Viúva de português morto no Sri Lanka regressa a Portugal "mal haja voos" - Renascença" Sun, 21 Apr 2019 14:18:00 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "ABOLA.PT - Porto - Família desalojada e nove casas atingidas devido a queda de grua - A Bola" Sat, 20 Apr 2019 18:09:00 GMT    "Ainda está por concluir a identificação das vítimas mortais do acidente na Madeira - SIC Notícias" Sat, 20 Apr 2019 18:28:00 GMT    "Duas vítimas de facadas de Fermentões já tiveram alta hospitalar - Guimarães Digital" Sun, 21 Apr 2019 17:05:39 GMT    "Projeções. Comediante vence atual presidente com vantagem esmagadora: ?Prometo que jamais vos deixarei cair? - Observador" Sun, 21 Apr 2019 17:26:51 GMT    "Colisão entre carro e mota faz um morto e deixa duas vítimas encarceradas no Barreiro - Correio da Manhã" Sun, 21 Apr 2019 23:29:19 GMT    "Carro abalroa três motos e faz dois mortos em Paredes - DNoticias" Sun, 21 Apr 2019 18:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--12.93 (+0.92%) NVIDIA Corporatio - [Ticker: NVDA]Gráfico NVIDIA Corporatio  Noticias NVIDIA Corporatio  Descargar Históricos de Metastock NVIDIA Corporatio y Otros  Análisis Técnico NVIDIA Corporatio  
Última Transacción157,110Hora de Cotización2018-12-04 - 00:00:00
Variación--12.93 (+0.92%)Rango 52 Semanas[0,000 - 0,000]
Máximo168,440Mínimo156,500
Volumen20.237.062Volumen Medio (3m)0
Demanda / Oferta207,020 x 500 - 207,060 x 1.000Yield
Cierre Anterior170,040PER0,00%
Apertura168,240EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para NVDA desde 2000-01-01 hasta 2019-04-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0346,817.522.80047,6344,1347,2500:00:00
2000-01-0445,567.512.00046,1343,2546,0000:00:00
2000-01-0544,064.708.80045,0043,4444,2500:00:00
2000-01-0641,193.012.00044,0639,5044,0600:00:00
2000-01-0741,881.779.60042,3140,3841,0000:00:00
2000-01-1043,255.996.40045,0041,2542,0000:00:00
2000-01-1141,503.703.20043,5041,5043,0000:00:00
2000-01-1240,443.088.80041,5639,8841,5000:00:00
2000-01-1342,133.304.80042,5039,8840,3800:00:00
2000-01-1443,9415.114.00045,6942,6342,7500:00:00
2000-01-1845,816.541.20046,0042,5044,5000:00:00
2000-01-1945,384.117.20046,0045,0046,0000:00:00
2000-01-2045,254.489.20048,2544,8845,7500:00:00
2000-01-2144,7513.606.80045,3143,6345,1300:00:00
2000-01-2442,756.423.60046,1942,5046,1900:00:00
2000-01-2542,385.928.00043,3841,0042,9400:00:00
2000-01-2640,635.811.60043,5039,8842,3800:00:00
2000-01-2738,5011.455.20040,9437,0040,9400:00:00
2000-01-2837,384.861.20038,2535,8838,0000:00:00
2000-01-3137,064.560.00038,3835,0037,5600:00:00
2000-02-0137,942.324.40038,2535,7537,1300:00:00
2000-02-0239,003.726.00039,7537,9438,1300:00:00
2000-02-0339,632.706.00041,0639,3840,2500:00:00
2000-02-0440,563.092.40040,8839,7540,8800:00:00
2000-02-0738,065.437.20040,7538,0040,7500:00:00
2000-02-0839,8811.720.40041,2538,0039,0000:00:00
2000-02-0940,8814.726.40042,0640,8141,3800:00:00
2000-02-1049,2524.252.00050,0043,3843,3800:00:00
2000-02-1150,0010.594.80051,7546,3851,6900:00:00
2000-02-1458,0016.252.80058,0049,6350,1300:00:00
2000-02-1555,7511.262.00058,1953,3858,1300:00:00
2000-02-1658,3125.489.20060,2555,7556,3800:00:00
2000-02-1760,3813.394.40060,7557,3858,2500:00:00
2000-02-1867,3724.021.60068,2559,0659,5000:00:00
2000-02-2265,5013.562.40066,1263,0065,2500:00:00
2000-02-2365,8712.784.80066,5663,9464,7500:00:00
2000-02-2465,256.108.00066,6962,5066,2500:00:00
2000-02-2561,196.968.40065,3158,5065,3100:00:00
2000-02-2860,7512.946.80061,5059,7560,8800:00:00
2000-02-2964,007.651.20064,7560,3860,3800:00:00
2000-03-0162,139.589.20064,0061,1364,0000:00:00
2000-03-0257,944.776.00062,6357,7562,6300:00:00
2000-03-0358,886.842.40059,5057,5058,0000:00:00
2000-03-0658,5010.802.40063,7558,0059,2500:00:00
2000-03-0783,3148.805.20087,2571,7575,0000:00:00
2000-03-0884,0016.718.40084,7577,2583,2700:00:00
2000-03-09100,3023.823.600108,0084,7585,0000:00:00
2000-03-10118,0054.030.000145,00104,75105,5000:00:00
2000-03-13149,2560.379.200150,00106,00107,0000:00:00
2000-03-14110,1239.194.400148,44108,00148,4400:00:00
2000-03-15105,6224.890.400121,06102,00118,0200:00:00
2000-03-1694,1718.759.600112,7592,62109,0000:00:00
2000-03-1799,8713.940.400107,0091,9892,0000:00:00
2000-03-2099,819.132.000107,1296,62103,8100:00:00
2000-03-2194,8713.416.000100,8787,00100,0000:00:00
2000-03-2295,565.764.80098,5094,0095,6200:00:00
2000-03-2397,257.735.200102,5094,5094,6900:00:00
2000-03-2493,195.790.000101,0090,0096,6200:00:00
2000-03-2787,069.723.60096,0086,2593,0000:00:00
2000-03-2880,569.832.80085,0079,0084,0600:00:00
2000-03-2975,2511.736.00082,7572,0080,8700:00:00
2000-03-3074,819.048.00081,7570,5073,0000:00:00
2000-03-3184,4824.074.40087,8778,5079,9200:00:00
2000-04-0377,878.248.80084,0075,6983,7200:00:00
2000-04-0475,0012.844.80083,3757,0082,0000:00:00
2000-04-0591,6915.990.00097,5071,8775,7500:00:00
2000-04-0695,9410.114.800100,8191,3795,9400:00:00
2000-04-07102,567.964.400105,0096,50100,7500:00:00
2000-04-1093,509.882.000110,3791,56104,3100:00:00
2000-04-1187,9411.439.60095,0080,0086,9800:00:00
2000-04-1278,817.836.00090,0078,5088,0600:00:00
2000-04-1375,447.832.40082,2574,1279,4400:00:00
2000-04-1468,8010.548.00076,0665,5070,6200:00:00
2000-04-1772,317.352.40075,0063,0063,0000:00:00
2000-04-1885,1211.937.60089,7577,2579,5900:00:00
2000-04-1981,066.958.80089,0080,0087,8100:00:00
2000-04-2080,623.848.40084,8179,5083,2500:00:00
2000-04-2476,625.149.20079,3772,6276,0000:00:00
2000-04-2585,006.242.40087,5079,8780,0600:00:00
2000-04-2684,126.352.80093,0084,0090,9400:00:00
2000-04-2791,007.024.80091,8778,0678,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters