|
 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 | | 2000-04-27 | 91,00 | 7.024.800 | 91,87 | 78,06 | 78,50 | 00:00:00 | | 2000-04-28 | 89,12 | 4.476.000 | 96,00 | 89,12 | 92,44 | 00:00:00 | | 2000-05-01 | 92,00 | 2.985.600 | 94,50 | 89,81 | 92,50 | 00:00:00 | | 2000-05-02 | 88,44 | 5.850.000 | 97,37 | 85,87 | 92,00 | 00:00:00 | | 2000-05-03 | 87,00 | 8.229.600 | 90,75 | 80,00 | 87,87 | 00:00:00 | | 2000-05-04 | 88,06 | 6.030.000 | 91,75 | 86,06 | 86,81 | 00:00:00 | | 2000-05-05 | 92,12 | 4.264.800 | 94,25 | 86,50 | 87,69 | 00:00:00 | | 2000-05-08 | 88,75 | 4.628.400 | 93,00 | 88,62 | 89,75 | 00:00:00 | | 2000-05-09 | 87,50 | 4.420.800 | 91,00 | 85,00 | 90,25 | 00:00:00 | | 2000-05-10 | 78,87 | 6.852.000 | 86,69 | 78,12 | 86,62 | 00:00:00 | | 2000-05-11 | 82,25 | 6.147.600 | 83,69 | 78,94 | 80,00 | 00:00:00 | | 2000-05-12 | 79,75 | 4.695.600 | 89,00 | 79,75 | 84,50 | 00:00:00 | | 2000-05-15 | 85,25 | 7.052.400 | 86,62 | 75,50 | 79,37 | 00:00:00 | | 2000-05-16 | 94,00 | 9.160.800 | 96,69 | 88,00 | 89,00 | 00:00:00 | | 2000-05-17 | 110,50 | 32.265.600 | 114,62 | 98,94 | 99,00 | 00:00:00 | | 2000-05-18 | 103,00 | 12.747.600 | 112,94 | 102,31 | 111,12 | 00:00:00 | | 2000-05-19 | 102,12 | 13.029.600 | 105,50 | 99,25 | 100,00 | 00:00:00 | | 2000-05-22 | 108,75 | 12.928.800 | 108,75 | 92,06 | 101,00 | 00:00:00 | | 2000-05-23 | 107,87 | 19.464.000 | 117,94 | 104,25 | 106,00 | 00:00:00 | | 2000-05-24 | 106,50 | 18.490.800 | 109,50 | 92,25 | 107,75 | 00:00:00 | | 2000-05-25 | 105,00 | 14.229.600 | 114,50 | 103,69 | 108,06 | 00:00:00 | | 2000-05-26 | 105,53 | 4.586.400 | 108,44 | 99,00 | 105,53 | 00:00:00 | | 2000-05-30 | 109,87 | 7.591.200 | 112,62 | 107,87 | 108,37 | 00:00:00 | | 2000-05-31 | 114,12 | 11.738.400 | 116,00 | 109,50 | 109,50 | 00:00:00 | | 2000-06-01 | 117,31 | 10.474.800 | 118,56 | 114,37 | 117,50 | 00:00:00 | | 2000-06-02 | 131,56 | 14.804.400 | 133,00 | 119,75 | 119,75 | 00:00:00 | | 2000-06-05 | 134,39 | 12.297.600 | 141,00 | 126,12 | 131,38 | 00:00:00 | | 2000-06-06 | 127,69 | 9.397.200 | 139,88 | 127,00 | 134,88 | 00:00:00 | | 2000-06-07 | 122,00 | 8.308.800 | 127,81 | 120,12 | 126,75 | 00:00:00 | | 2000-06-08 | 122,94 | 11.517.600 | 125,25 | 118,00 | 125,12 | 00:00:00 | | 2000-06-09 | 126,44 | 11.682.000 | 132,00 | 123,37 | 125,25 | 00:00:00 | | 2000-06-12 | 123,06 | 9.500.400 | 128,06 | 120,25 | 127,00 | 00:00:00 | | 2000-06-13 | 126,94 | 11.196.000 | 127,00 | 119,00 | 119,62 | 00:00:00 | | 2000-06-14 | 126,81 | 6.877.200 | 130,00 | 125,14 | 129,31 | 00:00:00 | | 2000-06-15 | 130,13 | 8.464.800 | 130,13 | 119,62 | 126,44 | 00:00:00 | | 2000-06-16 | 149,75 | 24.696.000 | 150,00 | 129,63 | 129,66 | 00:00:00 | | 2000-06-19 | 159,13 | 26.304.000 | 171,25 | 145,63 | 149,38 | 00:00:00 | | 2000-06-20 | 157,00 | 15.256.800 | 163,75 | 155,00 | 161,88 | 00:00:00 | | 2000-06-21 | 172,94 | 15.372.000 | 176,00 | 154,56 | 154,56 | 00:00:00 | | 2000-06-22 | 163,50 | 15.358.800 | 175,75 | 161,88 | 172,19 | 00:00:00 | | 2000-06-23 | 148,06 | 15.184.800 | 161,13 | 148,00 | 159,13 | 00:00:00 | | 2000-06-26 | 165,94 | 15.457.200 | 166,88 | 148,63 | 151,00 | 00:00:00 | | 2000-06-27 | 71,25 | 15.115.200 | 83,62 | 69,06 | 82,25 | 00:00:00 | | 2000-06-28 | 68,50 | 14.665.200 | 75,50 | 66,50 | 72,75 | 00:00:00 | | 2000-06-29 | 58,63 | 29.622.000 | 67,31 | 57,50 | 67,31 | 00:00:00 | | 2000-06-30 | 63,56 | 30.229.800 | 64,62 | 58,38 | 61,38 | 00:00:00 | | 2000-07-03 | 61,13 | 5.817.000 | 66,00 | 60,50 | 64,00 | 00:00:00 | | 2000-07-05 | 54,56 | 19.448.400 | 61,00 | 52,75 | 60,88 | 00:00:00 | | 2000-07-06 | 57,88 | 15.098.400 | 59,88 | 53,31 | 54,63 | 00:00:00 | | 2000-07-07 | 58,19 | 8.664.000 | 61,00 | 57,00 | 60,00 | 00:00:00 | | 2000-07-10 | 61,19 | 8.781.600 | 62,63 | 56,63 | 57,19 | 00:00:00 | | 2000-07-11 | 66,12 | 18.882.600 | 69,25 | 59,69 | 60,38 | 00:00:00 | | 2000-07-12 | 68,00 | 9.703.800 | 71,44 | 66,69 | 68,87 | 00:00:00 | | 2000-07-13 | 74,37 | 11.468.400 | 74,75 | 69,31 | 69,44 | 00:00:00 | | 2000-07-14 | 73,81 | 7.005.000 | 77,31 | 72,00 | 75,87 | 00:00:00 | | 2000-07-17 | 73,00 | 2.638.800 | 75,00 | 72,75 | 74,94 | 00:00:00 | | 2000-07-18 | 71,56 | 4.591.800 | 75,00 | 69,00 | 69,00 | 00:00:00 | | 2000-07-19 | 67,00 | 4.737.600 | 69,50 | 65,56 | 69,00 | 00:00:00 | | 2000-07-20 | 68,81 | 3.574.800 | 70,50 | 66,75 | 66,94 | 00:00:00 | | 2000-07-21 | 69,69 | 6.298.200 | 71,00 | 68,00 | 69,00 | 00:00:00 | | 2000-07-24 | 63,75 | 7.027.800 | 70,25 | 61,00 | 69,75 | 00:00:00 | | 2000-07-25 | 61,38 | 8.382.600 | 65,25 | 61,25 | 64,75 | 00:00:00 | | 2000-07-26 | 56,81 | 9.501.600 | 61,38 | 55,13 | 61,38 | 00:00:00 | | 2000-07-27 | 52,75 | 8.289.000 | 55,75 | 52,00 | 55,00 | 00:00:00 | | 2000-07-28 | 54,00 | 12.816.600 | 57,94 | 50,00 | 53,00 | 00:00:00 | | 2000-07-31 | 60,00 | 9.280.800 | 60,13 | 54,00 | 57,00 | 00:00:00 | | 2000-08-01 | 58,81 | 8.765.400 | 60,50 | 58,38 | 60,00 | 00:00:00 | | 2000-08-02 | 60,00 | 8.635.800 | 60,97 | 57,06 | 58,00 | 00:00:00 | | 2000-08-03 | 62,63 | 9.216.600 | 64,00 | 54,00 | 54,00 | 00:00:00 | | 2000-08-04 | 63,75 | 4.869.600 | 65,00 | 62,75 | 64,12 | 00:00:00 | | 2000-08-07 | 68,75 | 6.173.400 | 69,31 | 63,94 | 64,19 | 00:00:00 | | 2000-08-08 | 67,25 | 3.202.800 | 71,00 | 67,00 | 67,25 | 00:00:00 | | 2000-08-09 | 65,25 | 3.406.200 | 68,56 | 64,31 | 68,12 | 00:00:00 | | 2000-08-10 | 66,00 | 3.910.800 | 67,50 | 62,50 | 63,75 | 00:00:00 | | 2000-08-11 | 64,44 | 3.298.200 | 66,62 | 61,38 | 66,12 | 00:00:00 | | 2000-08-14 | 65,06 | 2.714.400 | 65,87 | 63,00 | 65,25 | 00:00:00 | | 2000-08-15 | 71,20 | 11.083.200 | 72,50 | 65,19 | 65,37 | 00:00:00 | | 2000-08-16 | 73,00 | 6.655.800 | 75,06 | 70,81 | 75,06 | 00:00:00 | | 2000-08-17 | 74,37 | 3.245.400 | 74,75 | 71,75 | 72,00 | 00:00:00 | | 2000-08-18 | 77,00 | 5.118.000 | 77,87 | 73,94 | 74,06 | 00:00:00 | | 2000-08-21 | 78,19 | 11.611.800 | 81,19 | 78,00 | 79,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
