|
 NVIDIA Corporatio - [Ticker: NVDA] |     | | Última Transacción | 157,110 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --12.93 (+0.92%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 168,440 | Mínimo | 156,500 | | Volumen | 20.237.062 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 207,020 x 500 - 207,060 x 1.000 | Yield | | | Cierre Anterior | 170,040 | PER | 0,00% | | Apertura | 168,240 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 46,81 | 7.522.800 | 47,63 | 44,13 | 47,25 | 00:00:00 | | 2000-01-04 | 45,56 | 7.512.000 | 46,13 | 43,25 | 46,00 | 00:00:00 | | 2000-01-05 | 44,06 | 4.708.800 | 45,00 | 43,44 | 44,25 | 00:00:00 | | 2000-01-06 | 41,19 | 3.012.000 | 44,06 | 39,50 | 44,06 | 00:00:00 | | 2000-01-07 | 41,88 | 1.779.600 | 42,31 | 40,38 | 41,00 | 00:00:00 | | 2000-01-10 | 43,25 | 5.996.400 | 45,00 | 41,25 | 42,00 | 00:00:00 | | 2000-01-11 | 41,50 | 3.703.200 | 43,50 | 41,50 | 43,00 | 00:00:00 | | 2000-01-12 | 40,44 | 3.088.800 | 41,56 | 39,88 | 41,50 | 00:00:00 | | 2000-01-13 | 42,13 | 3.304.800 | 42,50 | 39,88 | 40,38 | 00:00:00 | | 2000-01-14 | 43,94 | 15.114.000 | 45,69 | 42,63 | 42,75 | 00:00:00 | | 2000-01-18 | 45,81 | 6.541.200 | 46,00 | 42,50 | 44,50 | 00:00:00 | | 2000-01-19 | 45,38 | 4.117.200 | 46,00 | 45,00 | 46,00 | 00:00:00 | | 2000-01-20 | 45,25 | 4.489.200 | 48,25 | 44,88 | 45,75 | 00:00:00 | | 2000-01-21 | 44,75 | 13.606.800 | 45,31 | 43,63 | 45,13 | 00:00:00 | | 2000-01-24 | 42,75 | 6.423.600 | 46,19 | 42,50 | 46,19 | 00:00:00 | | 2000-01-25 | 42,38 | 5.928.000 | 43,38 | 41,00 | 42,94 | 00:00:00 | | 2000-01-26 | 40,63 | 5.811.600 | 43,50 | 39,88 | 42,38 | 00:00:00 | | 2000-01-27 | 38,50 | 11.455.200 | 40,94 | 37,00 | 40,94 | 00:00:00 | | 2000-01-28 | 37,38 | 4.861.200 | 38,25 | 35,88 | 38,00 | 00:00:00 | | 2000-01-31 | 37,06 | 4.560.000 | 38,38 | 35,00 | 37,56 | 00:00:00 | | 2000-02-01 | 37,94 | 2.324.400 | 38,25 | 35,75 | 37,13 | 00:00:00 | | 2000-02-02 | 39,00 | 3.726.000 | 39,75 | 37,94 | 38,13 | 00:00:00 | | 2000-02-03 | 39,63 | 2.706.000 | 41,06 | 39,38 | 40,25 | 00:00:00 | | 2000-02-04 | 40,56 | 3.092.400 | 40,88 | 39,75 | 40,88 | 00:00:00 | | 2000-02-07 | 38,06 | 5.437.200 | 40,75 | 38,00 | 40,75 | 00:00:00 | | 2000-02-08 | 39,88 | 11.720.400 | 41,25 | 38,00 | 39,00 | 00:00:00 | | 2000-02-09 | 40,88 | 14.726.400 | 42,06 | 40,81 | 41,38 | 00:00:00 | | 2000-02-10 | 49,25 | 24.252.000 | 50,00 | 43,38 | 43,38 | 00:00:00 | | 2000-02-11 | 50,00 | 10.594.800 | 51,75 | 46,38 | 51,69 | 00:00:00 | | 2000-02-14 | 58,00 | 16.252.800 | 58,00 | 49,63 | 50,13 | 00:00:00 | | 2000-02-15 | 55,75 | 11.262.000 | 58,19 | 53,38 | 58,13 | 00:00:00 | | 2000-02-16 | 58,31 | 25.489.200 | 60,25 | 55,75 | 56,38 | 00:00:00 | | 2000-02-17 | 60,38 | 13.394.400 | 60,75 | 57,38 | 58,25 | 00:00:00 | | 2000-02-18 | 67,37 | 24.021.600 | 68,25 | 59,06 | 59,50 | 00:00:00 | | 2000-02-22 | 65,50 | 13.562.400 | 66,12 | 63,00 | 65,25 | 00:00:00 | | 2000-02-23 | 65,87 | 12.784.800 | 66,56 | 63,94 | 64,75 | 00:00:00 | | 2000-02-24 | 65,25 | 6.108.000 | 66,69 | 62,50 | 66,25 | 00:00:00 | | 2000-02-25 | 61,19 | 6.968.400 | 65,31 | 58,50 | 65,31 | 00:00:00 | | 2000-02-28 | 60,75 | 12.946.800 | 61,50 | 59,75 | 60,88 | 00:00:00 | | 2000-02-29 | 64,00 | 7.651.200 | 64,75 | 60,38 | 60,38 | 00:00:00 | | 2000-03-01 | 62,13 | 9.589.200 | 64,00 | 61,13 | 64,00 | 00:00:00 | | 2000-03-02 | 57,94 | 4.776.000 | 62,63 | 57,75 | 62,63 | 00:00:00 | | 2000-03-03 | 58,88 | 6.842.400 | 59,50 | 57,50 | 58,00 | 00:00:00 | | 2000-03-06 | 58,50 | 10.802.400 | 63,75 | 58,00 | 59,25 | 00:00:00 | | 2000-03-07 | 83,31 | 48.805.200 | 87,25 | 71,75 | 75,00 | 00:00:00 | | 2000-03-08 | 84,00 | 16.718.400 | 84,75 | 77,25 | 83,27 | 00:00:00 | | 2000-03-09 | 100,30 | 23.823.600 | 108,00 | 84,75 | 85,00 | 00:00:00 | | 2000-03-10 | 118,00 | 54.030.000 | 145,00 | 104,75 | 105,50 | 00:00:00 | | 2000-03-13 | 149,25 | 60.379.200 | 150,00 | 106,00 | 107,00 | 00:00:00 | | 2000-03-14 | 110,12 | 39.194.400 | 148,44 | 108,00 | 148,44 | 00:00:00 | | 2000-03-15 | 105,62 | 24.890.400 | 121,06 | 102,00 | 118,02 | 00:00:00 | | 2000-03-16 | 94,17 | 18.759.600 | 112,75 | 92,62 | 109,00 | 00:00:00 | | 2000-03-17 | 99,87 | 13.940.400 | 107,00 | 91,98 | 92,00 | 00:00:00 | | 2000-03-20 | 99,81 | 9.132.000 | 107,12 | 96,62 | 103,81 | 00:00:00 | | 2000-03-21 | 94,87 | 13.416.000 | 100,87 | 87,00 | 100,00 | 00:00:00 | | 2000-03-22 | 95,56 | 5.764.800 | 98,50 | 94,00 | 95,62 | 00:00:00 | | 2000-03-23 | 97,25 | 7.735.200 | 102,50 | 94,50 | 94,69 | 00:00:00 | | 2000-03-24 | 93,19 | 5.790.000 | 101,00 | 90,00 | 96,62 | 00:00:00 | | 2000-03-27 | 87,06 | 9.723.600 | 96,00 | 86,25 | 93,00 | 00:00:00 | | 2000-03-28 | 80,56 | 9.832.800 | 85,00 | 79,00 | 84,06 | 00:00:00 | | 2000-03-29 | 75,25 | 11.736.000 | 82,75 | 72,00 | 80,87 | 00:00:00 | | 2000-03-30 | 74,81 | 9.048.000 | 81,75 | 70,50 | 73,00 | 00:00:00 | | 2000-03-31 | 84,48 | 24.074.400 | 87,87 | 78,50 | 79,92 | 00:00:00 | | 2000-04-03 | 77,87 | 8.248.800 | 84,00 | 75,69 | 83,72 | 00:00:00 | | 2000-04-04 | 75,00 | 12.844.800 | 83,37 | 57,00 | 82,00 | 00:00:00 | | 2000-04-05 | 91,69 | 15.990.000 | 97,50 | 71,87 | 75,75 | 00:00:00 | | 2000-04-06 | 95,94 | 10.114.800 | 100,81 | 91,37 | 95,94 | 00:00:00 | | 2000-04-07 | 102,56 | 7.964.400 | 105,00 | 96,50 | 100,75 | 00:00:00 | | 2000-04-10 | 93,50 | 9.882.000 | 110,37 | 91,56 | 104,31 | 00:00:00 | | 2000-04-11 | 87,94 | 11.439.600 | 95,00 | 80,00 | 86,98 | 00:00:00 | | 2000-04-12 | 78,81 | 7.836.000 | 90,00 | 78,50 | 88,06 | 00:00:00 | | 2000-04-13 | 75,44 | 7.832.400 | 82,25 | 74,12 | 79,44 | 00:00:00 | | 2000-04-14 | 68,80 | 10.548.000 | 76,06 | 65,50 | 70,62 | 00:00:00 | | 2000-04-17 | 72,31 | 7.352.400 | 75,00 | 63,00 | 63,00 | 00:00:00 | | 2000-04-18 | 85,12 | 11.937.600 | 89,75 | 77,25 | 79,59 | 00:00:00 | | 2000-04-19 | 81,06 | 6.958.800 | 89,00 | 80,00 | 87,81 | 00:00:00 | | 2000-04-20 | 80,62 | 3.848.400 | 84,81 | 79,50 | 83,25 | 00:00:00 | | 2000-04-24 | 76,62 | 5.149.200 | 79,37 | 72,62 | 76,00 | 00:00:00 | | 2000-04-25 | 85,00 | 6.242.400 | 87,50 | 79,87 | 80,06 | 00:00:00 | | 2000-04-26 | 84,12 | 6.352.800 | 93,00 | 84,00 | 90,94 | 00:00:00 | | 2000-04-27 | 91,00 | 7.024.800 | 91,87 | 78,06 | 78,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
