|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 28,37 | 17.108.700 | 28,37 | 27,25 | 27,25 | 00:00:00 | | 2005-06-03 | 28,30 | 13.990.500 | 28,53 | 28,00 | 28,27 | 00:00:00 | | 2005-06-06 | 28,03 | 12.822.300 | 28,34 | 27,77 | 27,79 | 00:00:00 | | 2005-06-07 | 27,35 | 24.353.400 | 28,30 | 27,25 | 27,84 | 00:00:00 | | 2005-06-08 | 27,16 | 15.468.000 | 27,80 | 26,87 | 27,42 | 00:00:00 | | 2005-06-09 | 28,30 | 15.497.700 | 28,31 | 26,92 | 26,95 | 00:00:00 | | 2005-06-10 | 27,98 | 11.627.400 | 28,30 | 27,79 | 28,27 | 00:00:00 | | 2005-06-13 | 28,60 | 35.247.900 | 29,39 | 27,92 | 28,00 | 00:00:00 | | 2005-06-14 | 26,91 | 60.210.300 | 29,08 | 26,01 | 28,61 | 00:00:00 | | 2005-06-15 | 26,83 | 41.744.700 | 26,95 | 25,77 | 26,74 | 00:00:00 | | 2005-06-16 | 26,97 | 12.231.000 | 27,15 | 26,43 | 26,82 | 00:00:00 | | 2005-06-17 | 26,91 | 11.408.700 | 27,35 | 26,84 | 27,30 | 00:00:00 | | 2005-06-20 | 27,32 | 15.151.500 | 27,50 | 26,47 | 26,91 | 00:00:00 | | 2005-06-21 | 27,58 | 10.704.300 | 27,71 | 27,24 | 27,50 | 00:00:00 | | 2005-06-22 | 27,55 | 17.516.700 | 28,06 | 27,21 | 27,87 | 00:00:00 | | 2005-06-23 | 27,98 | 20.924.400 | 28,32 | 27,40 | 27,50 | 00:00:00 | | 2005-06-24 | 27,09 | 11.890.800 | 27,94 | 26,94 | 27,93 | 00:00:00 | | 2005-06-27 | 26,87 | 8.864.700 | 27,14 | 26,63 | 26,92 | 00:00:00 | | 2005-06-28 | 27,04 | 6.557.700 | 27,22 | 26,68 | 26,98 | 00:00:00 | | 2005-06-29 | 26,79 | 7.089.300 | 27,10 | 26,57 | 27,05 | 00:00:00 | | 2005-06-30 | 26,72 | 14.830.800 | 27,22 | 26,51 | 26,97 | 00:00:00 | | 2005-07-01 | 26,84 | 7.879.200 | 26,88 | 26,30 | 26,63 | 00:00:00 | | 2005-07-05 | 27,26 | 9.711.000 | 27,37 | 26,68 | 26,94 | 00:00:00 | | 2005-07-06 | 27,99 | 17.590.800 | 28,11 | 27,04 | 27,35 | 00:00:00 | | 2005-07-07 | 27,79 | 11.647.500 | 28,00 | 27,46 | 27,55 | 00:00:00 | | 2005-07-08 | 28,14 | 10.203.300 | 28,23 | 27,60 | 27,96 | 00:00:00 | | 2005-07-11 | 28,56 | 9.987.300 | 28,85 | 28,27 | 28,39 | 00:00:00 | | 2005-07-12 | 28,40 | 14.106.300 | 28,62 | 27,82 | 28,54 | 00:00:00 | | 2005-07-13 | 28,44 | 14.869.500 | 28,60 | 27,96 | 28,52 | 00:00:00 | | 2005-07-14 | 27,18 | 46.787.400 | 29,30 | 27,14 | 28,74 | 00:00:00 | | 2005-07-15 | 26,89 | 30.583.800 | 27,18 | 26,42 | 27,10 | 00:00:00 | | 2005-07-18 | 26,22 | 26.122.500 | 26,82 | 25,95 | 26,81 | 00:00:00 | | 2005-07-19 | 26,58 | 12.947.400 | 26,64 | 26,18 | 26,38 | 00:00:00 | | 2005-07-20 | 26,98 | 13.162.500 | 27,09 | 25,91 | 26,27 | 00:00:00 | | 2005-07-21 | 26,52 | 14.863.200 | 26,75 | 25,97 | 26,63 | 00:00:00 | | 2005-07-22 | 25,83 | 17.481.600 | 27,03 | 25,64 | 26,65 | 00:00:00 | | 2005-07-25 | 25,98 | 24.373.800 | 26,78 | 25,42 | 25,53 | 00:00:00 | | 2005-07-26 | 26,52 | 18.987.300 | 26,56 | 25,77 | 25,87 | 00:00:00 | | 2005-07-27 | 27,06 | 20.195.700 | 27,18 | 26,11 | 26,56 | 00:00:00 | | 2005-07-28 | 27,27 | 10.281.000 | 27,40 | 26,64 | 27,01 | 00:00:00 | | 2005-07-29 | 27,06 | 8.791.500 | 27,45 | 26,84 | 27,16 | 00:00:00 | | 2005-08-01 | 27,47 | 9.726.000 | 27,59 | 27,04 | 27,22 | 00:00:00 | | 2005-08-02 | 27,84 | 10.566.300 | 27,93 | 27,46 | 27,50 | 00:00:00 | | 2005-08-03 | 27,84 | 12.956.400 | 28,10 | 27,59 | 27,84 | 00:00:00 | | 2005-08-04 | 27,55 | 8.910.600 | 27,75 | 27,49 | 27,63 | 00:00:00 | | 2005-08-05 | 28,25 | 17.102.400 | 28,31 | 27,32 | 27,51 | 00:00:00 | | 2005-08-08 | 28,35 | 18.138.600 | 28,97 | 28,15 | 28,44 | 00:00:00 | | 2005-08-09 | 28,28 | 7.297.500 | 28,46 | 27,97 | 28,39 | 00:00:00 | | 2005-08-10 | 27,86 | 11.013.900 | 28,54 | 27,57 | 28,40 | 00:00:00 | | 2005-08-11 | 28,25 | 17.538.900 | 28,30 | 27,59 | 27,86 | 00:00:00 | | 2005-08-12 | 29,95 | 57.385.500 | 30,21 | 28,89 | 29,91 | 00:00:00 | | 2005-08-15 | 30,71 | 22.070.100 | 31,02 | 29,67 | 30,05 | 00:00:00 | | 2005-08-16 | 30,19 | 15.937.200 | 30,69 | 29,97 | 30,42 | 00:00:00 | | 2005-08-17 | 30,19 | 15.189.300 | 30,56 | 30,04 | 30,06 | 00:00:00 | | 2005-08-18 | 29,41 | 20.568.300 | 30,11 | 29,28 | 29,96 | 00:00:00 | | 2005-08-19 | 29,20 | 10.555.800 | 29,55 | 29,11 | 29,46 | 00:00:00 | | 2005-08-22 | 28,96 | 13.680.600 | 29,62 | 28,62 | 29,15 | 00:00:00 | | 2005-08-23 | 29,15 | 6.361.500 | 29,30 | 28,83 | 28,93 | 00:00:00 | | 2005-08-24 | 29,17 | 12.865.500 | 29,79 | 28,82 | 28,96 | 00:00:00 | | 2005-08-25 | 29,37 | 7.412.100 | 29,53 | 29,05 | 29,30 | 00:00:00 | | 2005-08-26 | 28,92 | 8.085.900 | 29,40 | 28,64 | 29,40 | 00:00:00 | | 2005-08-29 | 28,97 | 8.584.800 | 29,00 | 28,42 | 28,65 | 00:00:00 | | 2005-08-30 | 30,01 | 23.721.300 | 30,08 | 28,88 | 28,92 | 00:00:00 | | 2005-08-31 | 30,68 | 22.670.100 | 31,06 | 29,85 | 29,94 | 00:00:00 | | 2005-09-01 | 30,69 | 13.922.100 | 30,97 | 30,43 | 30,59 | 00:00:00 | | 2005-09-02 | 30,19 | 11.745.000 | 30,75 | 30,09 | 30,75 | 00:00:00 | | 2005-09-06 | 30,44 | 10.577.400 | 30,60 | 29,84 | 30,30 | 00:00:00 | | 2005-09-07 | 31,41 | 14.700.300 | 31,49 | 30,32 | 30,40 | 00:00:00 | | 2005-09-08 | 31,78 | 16.152.900 | 32,17 | 31,22 | 31,22 | 00:00:00 | | 2005-09-09 | 32,19 | 11.355.900 | 32,26 | 31,60 | 32,12 | 00:00:00 | | 2005-09-12 | 32,08 | 13.914.600 | 32,32 | 31,70 | 32,22 | 00:00:00 | | 2005-09-13 | 33,05 | 21.368.100 | 33,21 | 31,93 | 31,93 | 00:00:00 | | 2005-09-14 | 32,65 | 12.586.200 | 33,24 | 32,50 | 32,80 | 00:00:00 | | 2005-09-15 | 33,23 | 18.993.900 | 33,60 | 32,95 | 33,15 | 00:00:00 | | 2005-09-16 | 33,25 | 12.995.700 | 33,69 | 32,98 | 33,51 | 00:00:00 | | 2005-09-19 | 32,78 | 10.707.900 | 33,32 | 32,60 | 33,21 | 00:00:00 | | 2005-09-20 | 33,42 | 13.054.800 | 33,79 | 32,99 | 33,03 | 00:00:00 | | 2005-09-21 | 33,13 | 15.641.400 | 33,95 | 32,84 | 33,29 | 00:00:00 | | 2005-09-22 | 32,24 | 18.478.800 | 33,21 | 31,65 | 33,21 | 00:00:00 | | 2005-09-23 | 32,71 | 7.866.000 | 32,99 | 31,90 | 32,17 | 00:00:00 | | 2005-09-26 | 32,98 | 10.169.400 | 33,21 | 32,37 | 32,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
