|
 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 | | 2003-03-13 | 13,82 | 34.068.300 | 13,90 | 12,88 | 12,94 | 00:00:00 | | 2003-03-14 | 13,42 | 27.355.500 | 14,00 | 13,32 | 13,87 | 00:00:00 | | 2003-03-17 | 14,20 | 32.695.200 | 14,47 | 13,17 | 13,20 | 00:00:00 | | 2003-03-18 | 14,09 | 23.307.000 | 14,31 | 13,80 | 14,15 | 00:00:00 | | 2003-03-19 | 14,16 | 17.824.800 | 14,26 | 13,66 | 14,12 | 00:00:00 | | 2003-03-20 | 14,29 | 19.501.500 | 14,59 | 13,79 | 14,16 | 00:00:00 | | 2003-03-21 | 14,16 | 42.045.000 | 14,83 | 13,52 | 14,78 | 00:00:00 | | 2003-03-24 | 13,63 | 20.975.400 | 14,00 | 13,50 | 13,58 | 00:00:00 | | 2003-03-25 | 14,02 | 16.820.700 | 14,23 | 13,62 | 13,67 | 00:00:00 | | 2003-03-26 | 14,41 | 27.696.000 | 14,65 | 14,22 | 14,33 | 00:00:00 | | 2003-03-27 | 14,00 | 34.818.300 | 14,52 | 13,96 | 14,22 | 00:00:00 | | 2003-03-28 | 13,43 | 32.267.100 | 14,05 | 13,21 | 14,00 | 00:00:00 | | 2003-03-31 | 12,88 | 17.012.700 | 13,18 | 12,82 | 13,02 | 00:00:00 | | 2003-04-01 | 13,26 | 13.345.200 | 13,40 | 12,86 | 13,15 | 00:00:00 | | 2003-04-02 | 13,75 | 19.297.500 | 13,98 | 13,53 | 13,71 | 00:00:00 | | 2003-04-03 | 13,93 | 17.569.500 | 14,00 | 13,64 | 14,00 | 00:00:00 | | 2003-04-04 | 13,39 | 12.846.000 | 13,99 | 13,33 | 13,97 | 00:00:00 | | 2003-04-07 | 13,53 | 16.781.400 | 14,40 | 13,40 | 14,29 | 00:00:00 | | 2003-04-08 | 13,40 | 11.875.800 | 13,72 | 13,31 | 13,65 | 00:00:00 | | 2003-04-09 | 13,33 | 17.356.500 | 13,81 | 13,31 | 13,45 | 00:00:00 | | 2003-04-10 | 13,40 | 9.102.600 | 13,53 | 13,27 | 13,51 | 00:00:00 | | 2003-04-11 | 13,25 | 9.354.600 | 13,66 | 13,12 | 13,55 | 00:00:00 | | 2003-04-14 | 13,48 | 11.144.400 | 13,52 | 13,01 | 13,05 | 00:00:00 | | 2003-04-15 | 13,41 | 12.255.300 | 13,58 | 13,06 | 13,39 | 00:00:00 | | 2003-04-16 | 13,41 | 16.799.700 | 13,75 | 13,30 | 13,72 | 00:00:00 | | 2003-04-17 | 13,65 | 13.018.500 | 13,68 | 13,23 | 13,51 | 00:00:00 | | 2003-04-21 | 14,00 | 14.928.600 | 14,04 | 13,54 | 13,67 | 00:00:00 | | 2003-04-22 | 14,18 | 19.684.800 | 14,19 | 13,70 | 13,93 | 00:00:00 | | 2003-04-23 | 14,50 | 15.155.100 | 14,59 | 14,05 | 14,16 | 00:00:00 | | 2003-04-24 | 14,07 | 16.522.800 | 14,51 | 13,88 | 14,51 | 00:00:00 | | 2003-04-25 | 13,55 | 22.116.300 | 14,23 | 13,42 | 13,99 | 00:00:00 | | 2003-04-28 | 13,96 | 16.874.700 | 14,21 | 13,55 | 13,71 | 00:00:00 | | 2003-04-29 | 14,39 | 16.758.600 | 14,59 | 14,17 | 14,28 | 00:00:00 | | 2003-04-30 | 14,33 | 11.665.500 | 14,70 | 14,25 | 14,31 | 00:00:00 | | 2003-05-01 | 14,42 | 18.334.200 | 14,56 | 14,15 | 14,23 | 00:00:00 | | 2003-05-02 | 15,90 | 42.277.200 | 16,00 | 14,53 | 14,61 | 00:00:00 | | 2003-05-05 | 16,29 | 39.404.100 | 17,04 | 15,76 | 16,05 | 00:00:00 | | 2003-05-06 | 16,31 | 28.596.600 | 16,73 | 16,05 | 16,21 | 00:00:00 | | 2003-05-07 | 16,05 | 22.434.300 | 16,45 | 15,77 | 16,07 | 00:00:00 | | 2003-05-08 | 16,06 | 48.936.300 | 16,70 | 15,65 | 15,85 | 00:00:00 | | 2003-05-09 | 21,37 | 230.771.400 | 21,53 | 18,30 | 18,83 | 00:00:00 | | 2003-05-12 | 20,77 | 75.196.500 | 21,90 | 20,60 | 21,42 | 00:00:00 | | 2003-05-13 | 20,38 | 45.602.700 | 20,70 | 19,94 | 20,06 | 00:00:00 | | 2003-05-14 | 20,36 | 24.139.500 | 20,70 | 20,10 | 20,45 | 00:00:00 | | 2003-05-15 | 21,06 | 27.641.400 | 21,10 | 20,55 | 20,66 | 00:00:00 | | 2003-05-16 | 21,26 | 25.722.900 | 21,63 | 20,77 | 20,80 | 00:00:00 | | 2003-05-19 | 20,06 | 30.512.100 | 21,18 | 19,81 | 20,98 | 00:00:00 | | 2003-05-20 | 20,20 | 22.103.100 | 20,35 | 20,00 | 20,09 | 00:00:00 | | 2003-05-21 | 20,91 | 22.636.800 | 20,92 | 20,10 | 20,21 | 00:00:00 | | 2003-05-22 | 20,98 | 22.220.400 | 21,17 | 20,45 | 20,94 | 00:00:00 | | 2003-05-23 | 20,87 | 21.690.300 | 21,40 | 20,78 | 21,00 | 00:00:00 | | 2003-05-27 | 22,72 | 41.935.200 | 22,80 | 20,25 | 20,65 | 00:00:00 | | 2003-05-28 | 22,66 | 30.888.900 | 22,90 | 22,10 | 22,65 | 00:00:00 | | 2003-05-29 | 24,21 | 57.443.400 | 24,98 | 22,60 | 22,65 | 00:00:00 | | 2003-05-30 | 26,17 | 53.557.800 | 26,63 | 25,85 | 26,50 | 00:00:00 | | 2003-06-02 | 24,72 | 39.153.600 | 26,88 | 24,56 | 26,85 | 00:00:00 | | 2003-06-03 | 25,23 | 39.920.100 | 25,98 | 24,14 | 24,44 | 00:00:00 | | 2003-06-04 | 25,83 | 29.390.100 | 25,85 | 24,76 | 25,15 | 00:00:00 | | 2003-06-05 | 26,57 | 30.110.100 | 26,66 | 25,15 | 25,49 | 00:00:00 | | 2003-06-06 | 25,76 | 34.470.900 | 27,75 | 25,56 | 27,61 | 00:00:00 | | 2003-06-09 | 25,45 | 18.014.700 | 26,26 | 25,06 | 25,60 | 00:00:00 | | 2003-06-10 | 25,82 | 14.082.600 | 25,84 | 25,17 | 25,45 | 00:00:00 | | 2003-06-11 | 25,84 | 23.595.900 | 26,07 | 25,20 | 25,66 | 00:00:00 | | 2003-06-12 | 25,45 | 26.167.200 | 26,30 | 25,37 | 26,02 | 00:00:00 | | 2003-06-13 | 23,47 | 45.670.200 | 25,05 | 23,30 | 24,35 | 00:00:00 | | 2003-06-16 | 23,97 | 47.621.700 | 24,27 | 22,18 | 23,75 | 00:00:00 | | 2003-06-17 | 24,54 | 24.996.300 | 24,70 | 23,80 | 24,52 | 00:00:00 | | 2003-06-18 | 25,48 | 28.051.800 | 25,97 | 24,10 | 24,30 | 00:00:00 | | 2003-06-19 | 23,93 | 29.763.300 | 25,72 | 23,80 | 25,59 | 00:00:00 | | 2003-06-20 | 23,68 | 23.446.200 | 24,20 | 23,30 | 24,19 | 00:00:00 | | 2003-06-23 | 22,84 | 18.369.600 | 23,78 | 22,37 | 23,66 | 00:00:00 | | 2003-06-24 | 22,79 | 25.220.400 | 23,20 | 22,06 | 22,70 | 00:00:00 | | 2003-06-25 | 22,94 | 26.515.500 | 23,78 | 22,76 | 22,85 | 00:00:00 | | 2003-06-26 | 22,97 | 24.013.500 | 23,28 | 22,29 | 23,01 | 00:00:00 | | 2003-06-27 | 22,56 | 17.727.600 | 23,45 | 22,45 | 23,24 | 00:00:00 | | 2003-06-30 | 22,91 | 13.603.200 | 23,31 | 22,60 | 22,86 | 00:00:00 | | 2003-07-01 | 23,85 | 24.425.400 | 23,88 | 22,41 | 22,62 | 00:00:00 | | 2003-07-02 | 23,78 | 21.170.700 | 24,38 | 23,45 | 24,07 | 00:00:00 | | 2003-07-03 | 23,51 | 10.522.800 | 24,12 | 23,18 | 23,23 | 00:00:00 | | 2003-07-07 | 25,05 | 20.805.000 | 25,18 | 23,82 | 23,83 | 00:00:00 | | 2003-07-08 | 24,77 | 15.071.400 | 25,10 | 24,30 | 24,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
