|
 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 | | 2005-02-07 | 25,48 | 13.040.700 | 26,30 | 25,25 | 25,82 | 00:00:00 | | 2005-02-08 | 25,73 | 11.394.300 | 26,14 | 25,24 | 25,32 | 00:00:00 | | 2005-02-09 | 24,83 | 19.593.900 | 25,88 | 24,70 | 25,80 | 00:00:00 | | 2005-02-10 | 25,41 | 15.059.400 | 25,54 | 24,87 | 24,96 | 00:00:00 | | 2005-02-11 | 26,15 | 13.912.800 | 26,34 | 25,16 | 25,25 | 00:00:00 | | 2005-02-14 | 25,60 | 10.822.500 | 26,24 | 25,50 | 26,14 | 00:00:00 | | 2005-02-15 | 25,83 | 18.712.500 | 26,65 | 25,73 | 25,77 | 00:00:00 | | 2005-02-16 | 25,74 | 11.661.600 | 26,12 | 25,28 | 25,75 | 00:00:00 | | 2005-02-17 | 25,51 | 25.435.200 | 26,10 | 25,31 | 26,09 | 00:00:00 | | 2005-02-18 | 28,27 | 78.303.000 | 28,30 | 26,71 | 27,47 | 00:00:00 | | 2005-02-22 | 28,63 | 35.520.000 | 29,29 | 27,83 | 28,08 | 00:00:00 | | 2005-02-23 | 27,70 | 27.696.000 | 28,52 | 27,24 | 28,17 | 00:00:00 | | 2005-02-24 | 28,43 | 17.387.400 | 28,47 | 27,32 | 27,32 | 00:00:00 | | 2005-02-25 | 28,84 | 13.128.300 | 28,99 | 28,16 | 28,47 | 00:00:00 | | 2005-02-28 | 28,99 | 18.951.600 | 29,00 | 28,45 | 28,70 | 00:00:00 | | 2005-03-01 | 28,92 | 18.428.700 | 29,60 | 28,63 | 29,12 | 00:00:00 | | 2005-03-02 | 28,07 | 23.686.500 | 28,76 | 27,90 | 28,60 | 00:00:00 | | 2005-03-03 | 27,69 | 19.032.300 | 28,18 | 27,28 | 28,00 | 00:00:00 | | 2005-03-04 | 27,57 | 14.828.100 | 28,01 | 27,34 | 27,77 | 00:00:00 | | 2005-03-07 | 27,85 | 12.779.400 | 28,43 | 27,50 | 27,69 | 00:00:00 | | 2005-03-08 | 26,44 | 33.309.600 | 27,84 | 26,26 | 27,78 | 00:00:00 | | 2005-03-09 | 25,75 | 22.753.500 | 26,76 | 25,67 | 26,27 | 00:00:00 | | 2005-03-10 | 25,74 | 17.232.000 | 26,06 | 25,33 | 25,83 | 00:00:00 | | 2005-03-11 | 25,16 | 18.304.500 | 26,01 | 24,93 | 25,97 | 00:00:00 | | 2005-03-14 | 25,87 | 14.303.700 | 25,98 | 25,50 | 25,68 | 00:00:00 | | 2005-03-15 | 25,35 | 9.452.700 | 26,25 | 25,33 | 26,00 | 00:00:00 | | 2005-03-16 | 24,92 | 13.383.900 | 25,65 | 24,91 | 25,25 | 00:00:00 | | 2005-03-17 | 24,67 | 11.064.600 | 25,09 | 24,61 | 25,00 | 00:00:00 | | 2005-03-18 | 24,17 | 15.975.300 | 24,77 | 23,72 | 24,69 | 00:00:00 | | 2005-03-21 | 25,00 | 16.361.400 | 25,06 | 24,01 | 24,16 | 00:00:00 | | 2005-03-22 | 24,55 | 15.574.800 | 25,25 | 24,46 | 25,02 | 00:00:00 | | 2005-03-23 | 25,08 | 18.219.600 | 25,25 | 24,47 | 24,52 | 00:00:00 | | 2005-03-24 | 25,13 | 21.633.900 | 25,83 | 25,11 | 25,15 | 00:00:00 | | 2005-03-28 | 24,85 | 12.779.700 | 25,50 | 24,61 | 25,14 | 00:00:00 | | 2005-03-29 | 24,30 | 14.685.000 | 25,10 | 24,19 | 24,82 | 00:00:00 | | 2005-03-30 | 24,30 | 21.467.700 | 24,65 | 23,47 | 24,31 | 00:00:00 | | 2005-03-31 | 23,76 | 12.957.900 | 24,33 | 23,65 | 24,16 | 00:00:00 | | 2005-04-01 | 23,53 | 12.768.900 | 24,19 | 23,39 | 24,05 | 00:00:00 | | 2005-04-04 | 23,39 | 10.535.700 | 23,47 | 22,87 | 23,40 | 00:00:00 | | 2005-04-05 | 22,98 | 10.753.200 | 23,89 | 22,84 | 23,40 | 00:00:00 | | 2005-04-06 | 23,33 | 14.186.700 | 23,80 | 23,25 | 23,41 | 00:00:00 | | 2005-04-07 | 23,76 | 12.658.800 | 24,00 | 23,05 | 23,45 | 00:00:00 | | 2005-04-08 | 23,45 | 15.538.500 | 24,39 | 23,40 | 23,86 | 00:00:00 | | 2005-04-11 | 22,99 | 8.209.500 | 23,70 | 22,92 | 23,62 | 00:00:00 | | 2005-04-12 | 23,27 | 12.805.800 | 23,31 | 22,41 | 22,92 | 00:00:00 | | 2005-04-13 | 22,30 | 12.460.200 | 23,36 | 22,15 | 23,30 | 00:00:00 | | 2005-04-14 | 22,12 | 8.802.000 | 22,56 | 22,04 | 22,35 | 00:00:00 | | 2005-04-15 | 21,35 | 15.753.900 | 22,00 | 21,15 | 21,84 | 00:00:00 | | 2005-04-18 | 21,20 | 11.827.500 | 21,68 | 21,10 | 21,22 | 00:00:00 | | 2005-04-19 | 21,94 | 9.136.500 | 22,10 | 21,45 | 21,55 | 00:00:00 | | 2005-04-20 | 21,27 | 14.116.800 | 22,45 | 21,25 | 22,31 | 00:00:00 | | 2005-04-21 | 22,45 | 13.453.800 | 22,53 | 21,51 | 21,70 | 00:00:00 | | 2005-04-22 | 22,24 | 8.406.900 | 22,46 | 21,98 | 22,31 | 00:00:00 | | 2005-04-25 | 22,59 | 7.954.200 | 22,76 | 22,32 | 22,43 | 00:00:00 | | 2005-04-26 | 22,49 | 8.828.700 | 23,07 | 22,03 | 22,60 | 00:00:00 | | 2005-04-27 | 21,63 | 15.233.700 | 21,98 | 21,18 | 21,90 | 00:00:00 | | 2005-04-28 | 21,70 | 9.323.700 | 21,99 | 21,35 | 21,56 | 00:00:00 | | 2005-04-29 | 21,93 | 11.958.900 | 22,08 | 20,92 | 21,91 | 00:00:00 | | 2005-05-02 | 21,85 | 8.372.700 | 22,44 | 21,52 | 22,19 | 00:00:00 | | 2005-05-03 | 21,73 | 10.987.800 | 22,27 | 21,64 | 21,87 | 00:00:00 | | 2005-05-04 | 22,42 | 11.720.400 | 22,58 | 21,76 | 21,83 | 00:00:00 | | 2005-05-05 | 22,86 | 15.481.800 | 23,14 | 22,43 | 22,55 | 00:00:00 | | 2005-05-06 | 23,17 | 8.893.200 | 23,18 | 22,60 | 23,13 | 00:00:00 | | 2005-05-09 | 23,60 | 18.633.300 | 23,76 | 23,13 | 23,27 | 00:00:00 | | 2005-05-10 | 22,68 | 18.378.000 | 23,31 | 22,42 | 23,30 | 00:00:00 | | 2005-05-11 | 22,30 | 13.885.500 | 22,90 | 22,26 | 22,80 | 00:00:00 | | 2005-05-12 | 22,79 | 20.889.600 | 23,09 | 22,28 | 22,30 | 00:00:00 | | 2005-05-13 | 25,33 | 66.258.000 | 25,47 | 23,80 | 24,85 | 00:00:00 | | 2005-05-16 | 25,42 | 16.602.600 | 25,59 | 25,02 | 25,03 | 00:00:00 | | 2005-05-17 | 25,70 | 15.995.100 | 25,82 | 25,25 | 25,27 | 00:00:00 | | 2005-05-18 | 25,89 | 13.751.400 | 25,95 | 25,37 | 25,64 | 00:00:00 | | 2005-05-19 | 25,84 | 11.322.000 | 26,06 | 25,55 | 25,95 | 00:00:00 | | 2005-05-20 | 26,30 | 12.925.200 | 26,31 | 25,51 | 25,81 | 00:00:00 | | 2005-05-23 | 26,91 | 17.591.700 | 27,18 | 26,40 | 26,48 | 00:00:00 | | 2005-05-24 | 27,29 | 13.054.800 | 27,39 | 26,65 | 26,78 | 00:00:00 | | 2005-05-25 | 26,94 | 13.381.800 | 27,37 | 26,68 | 27,23 | 00:00:00 | | 2005-05-26 | 27,70 | 19.719.600 | 27,91 | 27,13 | 27,18 | 00:00:00 | | 2005-05-27 | 27,52 | 8.068.500 | 27,78 | 27,23 | 27,78 | 00:00:00 | | 2005-05-31 | 27,10 | 19.079.400 | 27,63 | 26,65 | 27,40 | 00:00:00 | | 2005-06-01 | 27,35 | 19.915.800 | 27,85 | 26,60 | 26,92 | 00:00:00 | | 2005-06-02 | 28,37 | 17.108.700 | 28,37 | 27,25 | 27,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
