|
 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 | | 2004-10-13 | 14,23 | 16.820.400 | 14,94 | 14,11 | 14,75 | 00:00:00 | | 2004-10-14 | 13,80 | 12.831.600 | 14,36 | 13,70 | 14,36 | 00:00:00 | | 2004-10-15 | 13,42 | 32.012.100 | 13,85 | 13,08 | 13,83 | 00:00:00 | | 2004-10-18 | 13,66 | 14.349.300 | 13,80 | 13,23 | 13,34 | 00:00:00 | | 2004-10-19 | 13,57 | 15.462.000 | 14,11 | 13,47 | 13,97 | 00:00:00 | | 2004-10-20 | 13,73 | 13.505.100 | 13,79 | 13,45 | 13,53 | 00:00:00 | | 2004-10-21 | 14,04 | 25.349.100 | 14,22 | 13,76 | 13,87 | 00:00:00 | | 2004-10-22 | 13,28 | 17.161.500 | 14,20 | 13,24 | 14,17 | 00:00:00 | | 2004-10-25 | 13,34 | 13.229.100 | 13,63 | 13,14 | 13,17 | 00:00:00 | | 2004-10-26 | 14,49 | 61.394.400 | 15,19 | 14,17 | 14,65 | 00:00:00 | | 2004-10-27 | 14,89 | 26.850.900 | 15,16 | 14,23 | 14,23 | 00:00:00 | | 2004-10-28 | 14,73 | 14.038.800 | 15,00 | 14,59 | 14,69 | 00:00:00 | | 2004-10-29 | 14,47 | 18.571.500 | 14,79 | 14,34 | 14,59 | 00:00:00 | | 2004-11-01 | 14,78 | 16.347.300 | 14,79 | 14,48 | 14,67 | 00:00:00 | | 2004-11-02 | 14,99 | 27.393.900 | 15,30 | 14,62 | 14,74 | 00:00:00 | | 2004-11-03 | 15,13 | 22.758.900 | 15,65 | 15,05 | 15,60 | 00:00:00 | | 2004-11-04 | 15,41 | 24.888.600 | 15,60 | 14,92 | 15,24 | 00:00:00 | | 2004-11-05 | 17,64 | 96.225.300 | 18,77 | 17,44 | 17,80 | 00:00:00 | | 2004-11-08 | 17,83 | 17.965.500 | 18,07 | 17,37 | 17,45 | 00:00:00 | | 2004-11-09 | 17,72 | 15.398.400 | 17,98 | 17,55 | 17,56 | 00:00:00 | | 2004-11-10 | 17,72 | 16.147.800 | 17,89 | 17,62 | 17,70 | 00:00:00 | | 2004-11-11 | 18,07 | 12.675.000 | 18,07 | 17,71 | 17,83 | 00:00:00 | | 2004-11-12 | 18,10 | 16.176.900 | 18,40 | 17,92 | 18,35 | 00:00:00 | | 2004-11-15 | 18,37 | 13.411.800 | 18,50 | 17,81 | 17,92 | 00:00:00 | | 2004-11-16 | 18,31 | 11.818.200 | 18,63 | 17,97 | 18,43 | 00:00:00 | | 2004-11-17 | 18,62 | 15.069.300 | 19,11 | 18,42 | 18,60 | 00:00:00 | | 2004-11-18 | 18,86 | 13.313.100 | 19,02 | 18,39 | 18,78 | 00:00:00 | | 2004-11-19 | 18,96 | 53.151.300 | 20,53 | 18,81 | 20,30 | 00:00:00 | | 2004-11-22 | 19,50 | 18.344.700 | 19,50 | 18,85 | 19,03 | 00:00:00 | | 2004-11-23 | 19,58 | 16.922.400 | 19,79 | 19,18 | 19,34 | 00:00:00 | | 2004-11-24 | 19,66 | 10.714.500 | 19,98 | 19,51 | 19,56 | 00:00:00 | | 2004-11-26 | 19,86 | 8.769.000 | 20,04 | 19,58 | 19,75 | 00:00:00 | | 2004-11-29 | 19,47 | 17.609.700 | 20,15 | 19,30 | 20,01 | 00:00:00 | | 2004-11-30 | 19,13 | 14.413.500 | 19,57 | 19,02 | 19,55 | 00:00:00 | | 2004-12-01 | 19,61 | 12.864.300 | 19,61 | 19,16 | 19,30 | 00:00:00 | | 2004-12-02 | 19,87 | 18.966.300 | 20,02 | 19,27 | 19,42 | 00:00:00 | | 2004-12-03 | 20,73 | 33.682.800 | 21,00 | 20,28 | 20,35 | 00:00:00 | | 2004-12-06 | 21,72 | 24.262.500 | 21,89 | 20,46 | 20,83 | 00:00:00 | | 2004-12-07 | 22,81 | 73.176.300 | 24,96 | 22,54 | 22,99 | 00:00:00 | | 2004-12-08 | 23,08 | 21.818.100 | 23,50 | 22,90 | 23,13 | 00:00:00 | | 2004-12-09 | 22,87 | 21.749.100 | 23,11 | 22,23 | 22,67 | 00:00:00 | | 2004-12-10 | 23,31 | 16.321.200 | 23,56 | 23,17 | 23,40 | 00:00:00 | | 2004-12-13 | 22,67 | 18.450.600 | 23,26 | 22,56 | 22,96 | 00:00:00 | | 2004-12-14 | 23,13 | 12.824.700 | 23,15 | 22,65 | 22,69 | 00:00:00 | | 2004-12-15 | 23,34 | 10.819.200 | 23,41 | 23,00 | 23,36 | 00:00:00 | | 2004-12-16 | 23,65 | 38.100.900 | 24,86 | 23,61 | 24,02 | 00:00:00 | | 2004-12-17 | 23,06 | 30.356.100 | 24,19 | 22,79 | 24,09 | 00:00:00 | | 2004-12-20 | 22,81 | 22.468.200 | 23,69 | 22,69 | 23,33 | 00:00:00 | | 2004-12-21 | 22,98 | 22.485.000 | 23,14 | 22,25 | 22,81 | 00:00:00 | | 2004-12-22 | 23,01 | 10.545.600 | 23,55 | 22,96 | 23,44 | 00:00:00 | | 2004-12-23 | 23,07 | 9.174.300 | 23,33 | 22,77 | 22,88 | 00:00:00 | | 2004-12-27 | 22,87 | 7.705.200 | 23,49 | 22,75 | 23,39 | 00:00:00 | | 2004-12-28 | 22,75 | 7.290.300 | 23,10 | 22,66 | 22,92 | 00:00:00 | | 2004-12-29 | 22,95 | 7.368.300 | 23,23 | 22,62 | 22,68 | 00:00:00 | | 2004-12-30 | 22,86 | 6.495.300 | 23,15 | 22,76 | 22,96 | 00:00:00 | | 2004-12-31 | 23,56 | 14.399.100 | 23,68 | 23,10 | 23,19 | 00:00:00 | | 2005-01-03 | 23,58 | 26.667.900 | 24,72 | 23,48 | 24,38 | 00:00:00 | | 2005-01-04 | 22,47 | 19.755.600 | 23,79 | 22,11 | 23,75 | 00:00:00 | | 2005-01-05 | 22,68 | 18.120.300 | 22,95 | 22,11 | 22,23 | 00:00:00 | | 2005-01-06 | 22,46 | 14.089.200 | 23,35 | 22,30 | 23,08 | 00:00:00 | | 2005-01-07 | 22,03 | 19.077.300 | 22,68 | 21,70 | 22,51 | 00:00:00 | | 2005-01-10 | 22,08 | 14.488.800 | 22,30 | 21,95 | 22,10 | 00:00:00 | | 2005-01-11 | 21,40 | 27.334.500 | 21,99 | 21,07 | 21,87 | 00:00:00 | | 2005-01-12 | 21,22 | 26.445.000 | 21,67 | 20,70 | 21,59 | 00:00:00 | | 2005-01-13 | 21,44 | 22.469.100 | 22,00 | 20,80 | 21,27 | 00:00:00 | | 2005-01-14 | 21,51 | 14.347.800 | 21,89 | 21,30 | 21,84 | 00:00:00 | | 2005-01-18 | 21,85 | 11.613.900 | 21,90 | 21,22 | 21,27 | 00:00:00 | | 2005-01-19 | 21,35 | 8.412.300 | 22,00 | 21,26 | 21,95 | 00:00:00 | | 2005-01-20 | 21,40 | 16.002.000 | 21,92 | 20,92 | 20,92 | 00:00:00 | | 2005-01-21 | 21,44 | 14.908.800 | 21,86 | 21,36 | 21,43 | 00:00:00 | | 2005-01-24 | 20,58 | 11.592.600 | 21,63 | 20,46 | 21,32 | 00:00:00 | | 2005-01-25 | 20,94 | 10.992.600 | 21,23 | 20,55 | 20,67 | 00:00:00 | | 2005-01-26 | 21,21 | 10.728.000 | 21,50 | 20,66 | 21,01 | 00:00:00 | | 2005-01-27 | 22,91 | 25.072.800 | 23,01 | 21,12 | 21,25 | 00:00:00 | | 2005-01-28 | 22,88 | 16.776.300 | 23,09 | 22,38 | 23,00 | 00:00:00 | | 2005-01-31 | 22,92 | 14.074.200 | 23,35 | 22,60 | 23,07 | 00:00:00 | | 2005-02-01 | 23,35 | 12.679.500 | 23,45 | 22,76 | 22,90 | 00:00:00 | | 2005-02-02 | 24,65 | 50.885.100 | 24,84 | 23,58 | 24,27 | 00:00:00 | | 2005-02-03 | 24,39 | 17.253.000 | 24,56 | 24,05 | 24,39 | 00:00:00 | | 2005-02-04 | 25,79 | 20.161.200 | 25,86 | 24,39 | 24,40 | 00:00:00 | | 2005-02-07 | 25,48 | 13.040.700 | 26,30 | 25,25 | 25,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
