|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 24,77 | 15.071.400 | 25,10 | 24,30 | 24,36 | 00:00:00 | | 2003-07-09 | 25,34 | 18.883.800 | 25,75 | 24,72 | 24,76 | 00:00:00 | | 2003-07-10 | 24,30 | 16.114.200 | 24,87 | 23,87 | 24,55 | 00:00:00 | | 2003-07-11 | 24,43 | 12.375.000 | 24,74 | 24,22 | 24,59 | 00:00:00 | | 2003-07-14 | 24,24 | 17.358.600 | 25,20 | 24,12 | 25,05 | 00:00:00 | | 2003-07-15 | 23,45 | 28.586.400 | 24,71 | 23,22 | 24,60 | 00:00:00 | | 2003-07-16 | 23,16 | 22.011.900 | 24,00 | 22,60 | 23,89 | 00:00:00 | | 2003-07-17 | 22,00 | 21.344.100 | 22,75 | 21,70 | 22,46 | 00:00:00 | | 2003-07-18 | 21,26 | 32.020.800 | 21,64 | 20,47 | 21,57 | 00:00:00 | | 2003-07-21 | 20,94 | 24.628.500 | 21,45 | 20,44 | 21,38 | 00:00:00 | | 2003-07-22 | 21,29 | 14.561.100 | 21,69 | 21,17 | 21,53 | 00:00:00 | | 2003-07-23 | 21,57 | 15.133.200 | 21,70 | 20,63 | 21,27 | 00:00:00 | | 2003-07-24 | 20,73 | 27.920.700 | 22,12 | 20,55 | 21,96 | 00:00:00 | | 2003-07-25 | 21,06 | 25.052.100 | 21,18 | 20,00 | 20,77 | 00:00:00 | | 2003-07-28 | 20,41 | 17.593.800 | 21,28 | 20,32 | 21,23 | 00:00:00 | | 2003-07-29 | 19,07 | 69.869.700 | 20,16 | 18,36 | 18,56 | 00:00:00 | | 2003-07-30 | 18,86 | 19.718.100 | 19,22 | 18,74 | 19,00 | 00:00:00 | | 2003-07-31 | 19,09 | 22.440.000 | 19,58 | 18,89 | 19,30 | 00:00:00 | | 2003-08-01 | 19,72 | 19.188.900 | 19,88 | 18,91 | 19,10 | 00:00:00 | | 2003-08-04 | 20,46 | 35.721.300 | 20,82 | 19,58 | 19,70 | 00:00:00 | | 2003-08-05 | 20,40 | 26.587.200 | 21,47 | 20,23 | 20,99 | 00:00:00 | | 2003-08-06 | 19,57 | 25.646.700 | 20,40 | 19,08 | 20,13 | 00:00:00 | | 2003-08-07 | 19,30 | 26.008.500 | 19,80 | 19,04 | 19,52 | 00:00:00 | | 2003-08-08 | 15,50 | 94.189.500 | 16,62 | 15,26 | 16,55 | 00:00:00 | | 2003-08-11 | 16,34 | 41.893.800 | 16,55 | 15,65 | 15,75 | 00:00:00 | | 2003-08-12 | 16,67 | 19.104.000 | 16,71 | 16,28 | 16,55 | 00:00:00 | | 2003-08-13 | 16,78 | 17.338.800 | 17,05 | 16,32 | 16,74 | 00:00:00 | | 2003-08-14 | 16,20 | 38.192.400 | 16,46 | 16,02 | 16,22 | 00:00:00 | | 2003-08-15 | 16,15 | 5.442.900 | 16,25 | 16,00 | 16,10 | 00:00:00 | | 2003-08-18 | 16,63 | 17.942.100 | 16,63 | 16,12 | 16,41 | 00:00:00 | | 2003-08-19 | 17,90 | 35.099.400 | 18,00 | 16,99 | 17,00 | 00:00:00 | | 2003-08-20 | 17,65 | 21.758.700 | 17,98 | 17,26 | 17,65 | 00:00:00 | | 2003-08-21 | 18,13 | 16.118.700 | 18,30 | 17,80 | 18,08 | 00:00:00 | | 2003-08-22 | 18,26 | 25.059.900 | 19,48 | 18,25 | 19,22 | 00:00:00 | | 2003-08-25 | 18,16 | 10.850.700 | 18,61 | 18,00 | 18,61 | 00:00:00 | | 2003-08-26 | 17,87 | 19.224.600 | 18,20 | 17,38 | 17,93 | 00:00:00 | | 2003-08-27 | 18,41 | 14.195.400 | 18,60 | 17,80 | 17,99 | 00:00:00 | | 2003-08-28 | 17,93 | 20.707.800 | 18,69 | 17,72 | 18,59 | 00:00:00 | | 2003-08-29 | 18,17 | 13.322.100 | 18,25 | 17,83 | 17,90 | 00:00:00 | | 2003-09-02 | 18,01 | 17.786.400 | 18,65 | 17,92 | 18,49 | 00:00:00 | | 2003-09-03 | 17,66 | 21.249.300 | 18,33 | 17,57 | 18,28 | 00:00:00 | | 2003-09-04 | 17,83 | 18.501.600 | 18,25 | 17,60 | 17,73 | 00:00:00 | | 2003-09-05 | 18,68 | 29.968.500 | 19,10 | 17,65 | 17,86 | 00:00:00 | | 2003-09-08 | 19,54 | 37.717.800 | 19,76 | 18,75 | 18,98 | 00:00:00 | | 2003-09-09 | 20,74 | 62.235.900 | 21,47 | 18,74 | 19,00 | 00:00:00 | | 2003-09-10 | 19,32 | 34.515.600 | 20,69 | 19,16 | 20,15 | 00:00:00 | | 2003-09-11 | 19,07 | 65.318.400 | 20,15 | 18,30 | 19,58 | 00:00:00 | | 2003-09-12 | 19,35 | 29.060.100 | 19,77 | 18,70 | 18,91 | 00:00:00 | | 2003-09-15 | 19,03 | 14.900.700 | 19,61 | 18,96 | 19,51 | 00:00:00 | | 2003-09-16 | 19,62 | 15.518.400 | 19,68 | 19,07 | 19,07 | 00:00:00 | | 2003-09-17 | 19,85 | 22.569.600 | 20,23 | 19,58 | 19,74 | 00:00:00 | | 2003-09-18 | 20,00 | 15.087.300 | 20,01 | 19,52 | 19,74 | 00:00:00 | | 2003-09-19 | 19,84 | 16.202.400 | 20,36 | 19,66 | 20,23 | 00:00:00 | | 2003-09-22 | 19,06 | 18.387.600 | 19,49 | 18,90 | 19,45 | 00:00:00 | | 2003-09-23 | 19,24 | 15.723.300 | 19,35 | 18,84 | 19,09 | 00:00:00 | | 2003-09-24 | 17,78 | 40.016.700 | 19,00 | 17,75 | 18,83 | 00:00:00 | | 2003-09-25 | 17,53 | 18.419.400 | 18,24 | 17,45 | 17,92 | 00:00:00 | | 2003-09-26 | 16,86 | 22.397.700 | 17,53 | 16,63 | 17,48 | 00:00:00 | | 2003-09-29 | 15,95 | 48.624.900 | 16,58 | 15,70 | 16,01 | 00:00:00 | | 2003-09-30 | 15,97 | 25.522.200 | 16,51 | 15,75 | 15,81 | 00:00:00 | | 2003-10-01 | 16,10 | 21.930.600 | 16,29 | 15,96 | 16,00 | 00:00:00 | | 2003-10-02 | 16,35 | 21.440.700 | 16,58 | 15,95 | 16,00 | 00:00:00 | | 2003-10-03 | 16,78 | 21.570.300 | 17,20 | 16,51 | 16,80 | 00:00:00 | | 2003-10-06 | 16,65 | 9.425.700 | 16,98 | 16,51 | 16,81 | 00:00:00 | | 2003-10-07 | 16,80 | 12.764.700 | 16,80 | 16,42 | 16,65 | 00:00:00 | | 2003-10-08 | 16,21 | 18.486.000 | 16,95 | 16,11 | 16,80 | 00:00:00 | | 2003-10-09 | 16,44 | 21.310.200 | 17,08 | 16,31 | 16,45 | 00:00:00 | | 2003-10-10 | 16,73 | 10.349.400 | 16,85 | 16,50 | 16,70 | 00:00:00 | | 2003-10-13 | 16,90 | 10.872.600 | 17,25 | 16,79 | 16,92 | 00:00:00 | | 2003-10-14 | 17,21 | 15.588.900 | 17,26 | 16,62 | 16,72 | 00:00:00 | | 2003-10-15 | 16,99 | 17.587.200 | 17,73 | 16,88 | 17,41 | 00:00:00 | | 2003-10-16 | 17,20 | 11.152.200 | 17,26 | 16,75 | 17,01 | 00:00:00 | | 2003-10-17 | 16,66 | 11.492.400 | 17,43 | 16,64 | 17,10 | 00:00:00 | | 2003-10-20 | 17,03 | 11.684.700 | 17,05 | 16,57 | 16,67 | 00:00:00 | | 2003-10-21 | 17,55 | 18.968.100 | 17,88 | 17,10 | 17,34 | 00:00:00 | | 2003-10-22 | 17,25 | 15.523.800 | 17,68 | 17,16 | 17,28 | 00:00:00 | | 2003-10-23 | 17,17 | 11.288.100 | 17,50 | 16,97 | 17,00 | 00:00:00 | | 2003-10-24 | 17,11 | 11.177.100 | 17,26 | 16,84 | 17,00 | 00:00:00 | | 2003-10-27 | 17,20 | 6.361.500 | 17,40 | 17,08 | 17,20 | 00:00:00 | | 2003-10-28 | 18,28 | 23.901.600 | 18,38 | 17,35 | 17,43 | 00:00:00 | | 2003-10-29 | 18,28 | 12.350.100 | 18,50 | 17,73 | 17,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
