|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 22,50 | 16.312.800 | 22,93 | 22,26 | 22,51 | 00:00:00 | | 2004-02-26 | 22,65 | 8.624.400 | 22,87 | 22,37 | 22,83 | 00:00:00 | | 2004-02-27 | 22,25 | 14.888.700 | 22,72 | 21,91 | 22,70 | 00:00:00 | | 2004-03-01 | 22,58 | 12.665.700 | 22,62 | 22,16 | 22,19 | 00:00:00 | | 2004-03-02 | 22,16 | 20.333.700 | 22,77 | 22,07 | 22,61 | 00:00:00 | | 2004-03-03 | 21,87 | 13.812.300 | 22,10 | 21,51 | 22,10 | 00:00:00 | | 2004-03-04 | 22,35 | 10.333.800 | 22,39 | 21,91 | 22,09 | 00:00:00 | | 2004-03-05 | 22,19 | 8.872.200 | 22,70 | 21,77 | 21,85 | 00:00:00 | | 2004-03-08 | 21,42 | 11.629.200 | 22,50 | 21,25 | 22,20 | 00:00:00 | | 2004-03-09 | 21,27 | 9.280.800 | 21,62 | 20,91 | 21,60 | 00:00:00 | | 2004-03-10 | 20,96 | 12.042.300 | 21,64 | 20,81 | 21,41 | 00:00:00 | | 2004-03-11 | 20,80 | 13.171.800 | 21,42 | 20,68 | 20,68 | 00:00:00 | | 2004-03-12 | 21,24 | 9.448.800 | 21,50 | 20,85 | 21,08 | 00:00:00 | | 2004-03-15 | 20,76 | 10.530.600 | 21,20 | 20,63 | 21,11 | 00:00:00 | | 2004-03-16 | 21,65 | 14.937.600 | 21,75 | 20,88 | 21,02 | 00:00:00 | | 2004-03-17 | 22,18 | 13.114.800 | 22,39 | 21,91 | 22,00 | 00:00:00 | | 2004-03-18 | 22,43 | 13.201.200 | 22,70 | 22,00 | 22,06 | 00:00:00 | | 2004-03-19 | 22,17 | 11.324.100 | 22,54 | 22,04 | 22,31 | 00:00:00 | | 2004-03-22 | 22,00 | 14.417.700 | 22,17 | 21,50 | 21,83 | 00:00:00 | | 2004-03-23 | 22,09 | 14.400.900 | 22,54 | 21,84 | 22,30 | 00:00:00 | | 2004-03-24 | 23,08 | 19.683.600 | 23,45 | 22,00 | 22,05 | 00:00:00 | | 2004-03-25 | 24,42 | 24.928.200 | 24,54 | 23,30 | 23,34 | 00:00:00 | | 2004-03-26 | 24,35 | 13.790.100 | 24,73 | 24,02 | 24,35 | 00:00:00 | | 2004-03-29 | 25,40 | 24.644.100 | 25,73 | 24,65 | 24,70 | 00:00:00 | | 2004-03-30 | 26,16 | 18.123.900 | 26,28 | 25,21 | 25,23 | 00:00:00 | | 2004-03-31 | 26,40 | 15.118.800 | 26,68 | 26,15 | 26,29 | 00:00:00 | | 2004-04-01 | 25,93 | 32.987.700 | 26,97 | 25,27 | 26,43 | 00:00:00 | | 2004-04-02 | 26,30 | 16.243.500 | 26,67 | 25,70 | 26,50 | 00:00:00 | | 2004-04-05 | 27,24 | 14.418.600 | 27,35 | 26,16 | 26,16 | 00:00:00 | | 2004-04-06 | 26,14 | 15.602.400 | 26,89 | 26,00 | 26,70 | 00:00:00 | | 2004-04-07 | 26,00 | 11.196.600 | 26,35 | 25,54 | 26,34 | 00:00:00 | | 2004-04-08 | 26,74 | 11.177.400 | 27,00 | 26,38 | 26,58 | 00:00:00 | | 2004-04-12 | 26,24 | 11.094.600 | 27,07 | 26,08 | 26,95 | 00:00:00 | | 2004-04-13 | 25,63 | 11.067.600 | 26,50 | 25,50 | 26,48 | 00:00:00 | | 2004-04-14 | 25,76 | 12.800.400 | 26,24 | 25,21 | 25,50 | 00:00:00 | | 2004-04-15 | 24,41 | 20.702.100 | 25,52 | 24,30 | 25,41 | 00:00:00 | | 2004-04-16 | 23,61 | 16.371.600 | 24,32 | 23,56 | 24,31 | 00:00:00 | | 2004-04-19 | 23,58 | 13.070.100 | 23,75 | 23,16 | 23,59 | 00:00:00 | | 2004-04-20 | 22,58 | 12.845.100 | 23,90 | 22,57 | 23,64 | 00:00:00 | | 2004-04-21 | 22,61 | 17.220.300 | 23,40 | 22,44 | 22,67 | 00:00:00 | | 2004-04-22 | 22,74 | 17.388.000 | 23,12 | 21,93 | 22,40 | 00:00:00 | | 2004-04-23 | 23,24 | 11.098.200 | 23,63 | 22,95 | 23,02 | 00:00:00 | | 2004-04-26 | 22,33 | 10.747.800 | 23,39 | 22,27 | 23,29 | 00:00:00 | | 2004-04-27 | 22,14 | 12.364.200 | 23,19 | 22,06 | 22,59 | 00:00:00 | | 2004-04-28 | 22,05 | 11.719.200 | 22,49 | 21,88 | 22,15 | 00:00:00 | | 2004-04-29 | 21,44 | 16.126.200 | 22,07 | 21,15 | 21,92 | 00:00:00 | | 2004-04-30 | 20,52 | 12.823.200 | 21,45 | 20,44 | 21,32 | 00:00:00 | | 2004-05-03 | 20,26 | 15.266.700 | 20,95 | 19,90 | 20,74 | 00:00:00 | | 2004-05-04 | 21,55 | 19.309.500 | 21,81 | 20,50 | 20,55 | 00:00:00 | | 2004-05-05 | 21,73 | 11.607.000 | 21,92 | 21,39 | 21,57 | 00:00:00 | | 2004-05-06 | 21,91 | 17.783.700 | 22,08 | 21,05 | 21,51 | 00:00:00 | | 2004-05-07 | 22,08 | 23.919.300 | 22,97 | 21,96 | 22,55 | 00:00:00 | | 2004-05-10 | 21,22 | 16.726.800 | 21,72 | 20,75 | 21,49 | 00:00:00 | | 2004-05-11 | 21,74 | 9.998.400 | 21,95 | 21,40 | 21,49 | 00:00:00 | | 2004-05-12 | 21,44 | 12.058.200 | 21,65 | 20,69 | 21,62 | 00:00:00 | | 2004-05-13 | 21,51 | 8.698.800 | 21,90 | 21,20 | 21,26 | 00:00:00 | | 2004-05-14 | 21,51 | 11.475.000 | 21,98 | 21,40 | 21,60 | 00:00:00 | | 2004-05-17 | 21,17 | 7.708.500 | 21,48 | 20,85 | 21,20 | 00:00:00 | | 2004-05-18 | 21,51 | 5.110.500 | 21,76 | 21,28 | 21,36 | 00:00:00 | | 2004-05-19 | 21,46 | 12.456.900 | 22,30 | 21,35 | 21,99 | 00:00:00 | | 2004-05-20 | 21,15 | 10.537.200 | 21,78 | 21,04 | 21,42 | 00:00:00 | | 2004-05-21 | 21,20 | 7.052.400 | 21,43 | 20,91 | 21,40 | 00:00:00 | | 2004-05-24 | 21,13 | 7.540.500 | 21,37 | 20,88 | 21,16 | 00:00:00 | | 2004-05-25 | 22,05 | 17.031.600 | 22,15 | 20,79 | 21,22 | 00:00:00 | | 2004-05-26 | 22,50 | 13.114.200 | 22,80 | 21,92 | 22,05 | 00:00:00 | | 2004-05-27 | 22,57 | 13.913.700 | 23,21 | 22,54 | 22,87 | 00:00:00 | | 2004-05-28 | 23,45 | 15.949.500 | 23,58 | 22,67 | 22,85 | 00:00:00 | | 2004-06-01 | 23,43 | 7.960.500 | 23,67 | 23,02 | 23,05 | 00:00:00 | | 2004-06-02 | 23,25 | 16.095.000 | 24,11 | 23,23 | 24,00 | 00:00:00 | | 2004-06-03 | 22,13 | 17.520.600 | 23,31 | 22,06 | 23,26 | 00:00:00 | | 2004-06-04 | 21,91 | 16.240.200 | 22,63 | 21,89 | 22,58 | 00:00:00 | | 2004-06-07 | 22,44 | 14.298.900 | 22,69 | 21,99 | 22,27 | 00:00:00 | | 2004-06-08 | 22,04 | 15.375.000 | 22,35 | 21,71 | 22,31 | 00:00:00 | | 2004-06-09 | 21,01 | 12.458.400 | 22,20 | 20,94 | 22,17 | 00:00:00 | | 2004-06-10 | 20,80 | 14.112.900 | 21,39 | 20,61 | 21,35 | 00:00:00 | | 2004-06-14 | 20,15 | 10.618.800 | 20,69 | 19,99 | 20,69 | 00:00:00 | | 2004-06-15 | 20,45 | 9.864.600 | 20,76 | 20,26 | 20,49 | 00:00:00 | | 2004-06-16 | 20,13 | 6.314.400 | 20,52 | 20,05 | 20,39 | 00:00:00 | | 2004-06-17 | 19,73 | 12.059.400 | 20,49 | 19,63 | 20,00 | 00:00:00 | | 2004-06-18 | 19,76 | 13.358.400 | 20,31 | 19,50 | 19,84 | 00:00:00 | | 2004-06-21 | 19,41 | 6.664.200 | 20,10 | 19,28 | 19,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
