|
 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 | | 2005-09-26 | 32,98 | 10.169.400 | 33,21 | 32,37 | 32,96 | 00:00:00 | | 2005-09-27 | 33,09 | 10.104.000 | 33,41 | 32,84 | 33,12 | 00:00:00 | | 2005-09-28 | 33,29 | 8.838.900 | 33,38 | 32,81 | 33,19 | 00:00:00 | | 2005-09-29 | 33,98 | 12.834.300 | 34,00 | 33,03 | 33,30 | 00:00:00 | | 2005-09-30 | 34,28 | 11.470.800 | 34,59 | 33,93 | 34,00 | 00:00:00 | | 2005-10-03 | 35,22 | 13.747.200 | 35,47 | 34,40 | 34,68 | 00:00:00 | | 2005-10-04 | 34,76 | 12.861.900 | 35,95 | 34,68 | 35,37 | 00:00:00 | | 2005-10-05 | 33,61 | 14.979.600 | 34,80 | 33,40 | 34,80 | 00:00:00 | | 2005-10-06 | 33,49 | 17.137.800 | 34,09 | 32,48 | 33,57 | 00:00:00 | | 2005-10-07 | 33,06 | 13.798.800 | 33,89 | 32,80 | 33,55 | 00:00:00 | | 2005-10-10 | 32,22 | 11.480.400 | 33,29 | 32,21 | 33,23 | 00:00:00 | | 2005-10-11 | 31,82 | 13.501.200 | 32,62 | 31,45 | 32,34 | 00:00:00 | | 2005-10-12 | 32,20 | 16.441.500 | 32,69 | 31,69 | 31,73 | 00:00:00 | | 2005-10-13 | 32,03 | 12.732.600 | 32,18 | 30,80 | 32,13 | 00:00:00 | | 2005-10-14 | 32,03 | 7.781.400 | 32,66 | 31,50 | 32,26 | 00:00:00 | | 2005-10-17 | 32,34 | 6.097.800 | 32,66 | 32,05 | 32,05 | 00:00:00 | | 2005-10-18 | 31,81 | 7.495.800 | 32,52 | 31,60 | 32,46 | 00:00:00 | | 2005-10-19 | 31,54 | 15.898.800 | 31,59 | 30,51 | 31,40 | 00:00:00 | | 2005-10-20 | 31,76 | 8.988.000 | 32,42 | 31,45 | 31,59 | 00:00:00 | | 2005-10-21 | 31,94 | 7.459.200 | 32,40 | 31,72 | 32,30 | 00:00:00 | | 2005-10-24 | 32,81 | 7.275.300 | 32,81 | 31,93 | 32,22 | 00:00:00 | | 2005-10-25 | 33,02 | 8.367.000 | 33,12 | 32,45 | 32,59 | 00:00:00 | | 2005-10-26 | 32,12 | 10.383.600 | 33,10 | 32,07 | 33,03 | 00:00:00 | | 2005-10-27 | 31,45 | 5.694.600 | 32,28 | 31,35 | 32,18 | 00:00:00 | | 2005-10-28 | 32,42 | 11.616.000 | 32,48 | 30,75 | 31,53 | 00:00:00 | | 2005-10-31 | 33,55 | 10.810.500 | 33,78 | 32,55 | 32,55 | 00:00:00 | | 2005-11-01 | 33,14 | 10.012.200 | 33,80 | 32,88 | 33,55 | 00:00:00 | | 2005-11-02 | 35,06 | 13.091.700 | 35,10 | 33,00 | 33,15 | 00:00:00 | | 2005-11-03 | 34,65 | 11.626.800 | 35,50 | 34,37 | 35,30 | 00:00:00 | | 2005-11-04 | 34,06 | 14.256.900 | 34,75 | 33,70 | 34,67 | 00:00:00 | | 2005-11-07 | 33,91 | 9.270.600 | 34,36 | 33,77 | 34,24 | 00:00:00 | | 2005-11-08 | 33,28 | 13.474.200 | 34,07 | 33,13 | 34,04 | 00:00:00 | | 2005-11-09 | 34,78 | 20.472.000 | 35,00 | 32,97 | 33,35 | 00:00:00 | | 2005-11-10 | 33,49 | 62.590.500 | 36,77 | 32,84 | 35,99 | 00:00:00 | | 2005-11-11 | 34,04 | 13.648.200 | 34,44 | 33,63 | 33,78 | 00:00:00 | | 2005-11-14 | 34,76 | 12.341.700 | 35,00 | 33,53 | 34,05 | 00:00:00 | | 2005-11-15 | 34,84 | 12.405.000 | 35,30 | 34,73 | 34,97 | 00:00:00 | | 2005-11-16 | 34,72 | 11.382.000 | 35,07 | 34,04 | 34,88 | 00:00:00 | | 2005-11-17 | 36,26 | 17.581.500 | 36,29 | 34,60 | 35,01 | 00:00:00 | | 2005-11-18 | 36,19 | 11.644.200 | 36,68 | 35,48 | 36,38 | 00:00:00 | | 2005-11-21 | 36,83 | 11.367.600 | 36,89 | 35,99 | 36,23 | 00:00:00 | | 2005-11-22 | 37,81 | 18.292.500 | 38,17 | 36,73 | 37,02 | 00:00:00 | | 2005-11-23 | 37,70 | 10.298.700 | 38,25 | 37,50 | 37,85 | 00:00:00 | | 2005-11-25 | 38,07 | 2.916.900 | 38,13 | 37,62 | 37,88 | 00:00:00 | | 2005-11-28 | 37,88 | 10.613.100 | 38,50 | 37,20 | 38,17 | 00:00:00 | | 2005-11-29 | 35,48 | 26.078.400 | 36,65 | 35,32 | 35,64 | 00:00:00 | | 2005-11-30 | 36,15 | 14.386.200 | 36,33 | 35,22 | 35,23 | 00:00:00 | | 2005-12-01 | 36,58 | 14.050.800 | 36,75 | 36,06 | 36,45 | 00:00:00 | | 2005-12-02 | 36,59 | 8.361.900 | 36,84 | 36,10 | 36,75 | 00:00:00 | | 2005-12-05 | 35,91 | 9.692.700 | 36,67 | 35,79 | 36,67 | 00:00:00 | | 2005-12-06 | 36,06 | 9.381.300 | 36,55 | 35,92 | 35,97 | 00:00:00 | | 2005-12-07 | 36,12 | 8.816.700 | 36,42 | 35,50 | 36,20 | 00:00:00 | | 2005-12-08 | 35,83 | 9.666.600 | 36,40 | 35,42 | 35,93 | 00:00:00 | | 2005-12-09 | 36,34 | 6.572.400 | 36,39 | 35,44 | 35,94 | 00:00:00 | | 2005-12-12 | 36,87 | 7.028.400 | 36,95 | 36,38 | 36,44 | 00:00:00 | | 2005-12-13 | 37,35 | 11.085.300 | 37,67 | 36,67 | 36,94 | 00:00:00 | | 2005-12-14 | 37,00 | 7.187.100 | 37,25 | 36,56 | 37,07 | 00:00:00 | | 2005-12-15 | 36,53 | 8.318.100 | 37,25 | 36,15 | 36,97 | 00:00:00 | | 2005-12-16 | 36,85 | 26.640.000 | 37,01 | 36,31 | 36,66 | 00:00:00 | | 2005-12-19 | 36,24 | 7.307.400 | 37,20 | 36,15 | 36,93 | 00:00:00 | | 2005-12-20 | 36,22 | 7.608.900 | 36,75 | 35,74 | 36,20 | 00:00:00 | | 2005-12-21 | 36,15 | 7.234.500 | 36,69 | 35,82 | 36,39 | 00:00:00 | | 2005-12-22 | 37,25 | 7.958.400 | 37,29 | 36,11 | 36,12 | 00:00:00 | | 2005-12-23 | 37,54 | 5.363.400 | 37,59 | 37,10 | 37,35 | 00:00:00 | | 2005-12-27 | 37,77 | 9.199.200 | 38,18 | 37,38 | 37,50 | 00:00:00 | | 2005-12-28 | 38,12 | 6.610.500 | 38,24 | 37,53 | 37,77 | 00:00:00 | | 2005-12-29 | 37,27 | 7.761.600 | 38,22 | 37,11 | 38,10 | 00:00:00 | | 2005-12-30 | 36,56 | 5.740.200 | 37,07 | 36,41 | 37,06 | 00:00:00 | | 2006-01-03 | 38,22 | 11.820.300 | 38,50 | 36,65 | 36,77 | 00:00:00 | | 2006-01-04 | 39,29 | 12.751.800 | 39,35 | 38,11 | 38,51 | 00:00:00 | | 2006-01-05 | 40,18 | 16.152.300 | 40,25 | 39,23 | 39,30 | 00:00:00 | | 2006-01-06 | 40,84 | 15.584.700 | 40,99 | 39,05 | 40,64 | 00:00:00 | | 2006-01-09 | 41,98 | 14.012.100 | 42,20 | 40,73 | 40,82 | 00:00:00 | | 2006-01-10 | 41,99 | 8.491.500 | 41,99 | 41,25 | 41,78 | 00:00:00 | | 2006-01-11 | 43,51 | 15.657.600 | 43,75 | 41,96 | 42,03 | 00:00:00 | | 2006-01-12 | 42,89 | 12.387.600 | 44,17 | 42,58 | 43,50 | 00:00:00 | | 2006-01-13 | 42,51 | 10.532.400 | 43,14 | 41,91 | 42,79 | 00:00:00 | | 2006-01-17 | 42,48 | 8.230.800 | 42,50 | 41,37 | 41,93 | 00:00:00 | | 2006-01-18 | 42,70 | 11.498.700 | 42,84 | 40,80 | 41,19 | 00:00:00 | | 2006-01-19 | 45,07 | 22.869.000 | 45,66 | 43,19 | 43,27 | 00:00:00 | | 2006-01-20 | 43,81 | 11.540.100 | 45,66 | 43,80 | 45,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
