|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 26,01 | 12.438.300 | 26,87 | 25,84 | 26,86 | 00:00:00 | | 2006-05-17 | 24,96 | 21.026.800 | 26,07 | 24,50 | 25,92 | 00:00:00 | | 2006-05-18 | 23,83 | 17.168.200 | 25,40 | 23,80 | 25,16 | 00:00:00 | | 2006-05-19 | 24,33 | 23.320.200 | 24,90 | 23,81 | 24,05 | 00:00:00 | | 2006-05-22 | 24,00 | 18.372.200 | 24,25 | 23,34 | 24,20 | 00:00:00 | | 2006-05-23 | 23,74 | 13.307.800 | 25,07 | 23,64 | 24,50 | 00:00:00 | | 2006-05-24 | 24,05 | 14.488.000 | 24,76 | 23,41 | 23,95 | 00:00:00 | | 2006-05-25 | 23,92 | 10.591.600 | 24,86 | 23,79 | 24,50 | 00:00:00 | | 2006-05-26 | 23,97 | 7.366.000 | 24,17 | 23,72 | 24,01 | 00:00:00 | | 2006-05-30 | 22,97 | 11.219.700 | 24,02 | 22,96 | 24,01 | 00:00:00 | | 2006-05-31 | 22,98 | 14.960.600 | 23,50 | 22,84 | 23,28 | 00:00:00 | | 2006-06-01 | 24,18 | 13.428.200 | 24,18 | 22,88 | 23,24 | 00:00:00 | | 2006-06-02 | 23,83 | 16.842.800 | 24,69 | 23,59 | 24,57 | 00:00:00 | | 2006-06-05 | 22,83 | 14.526.300 | 24,14 | 22,76 | 23,70 | 00:00:00 | | 2006-06-06 | 22,22 | 20.603.200 | 23,14 | 21,60 | 23,12 | 00:00:00 | | 2006-06-07 | 21,82 | 14.134.500 | 22,50 | 21,65 | 22,46 | 00:00:00 | | 2006-06-08 | 21,42 | 18.264.300 | 21,85 | 20,56 | 21,57 | 00:00:00 | | 2006-06-09 | 21,35 | 10.845.600 | 22,07 | 21,17 | 21,70 | 00:00:00 | | 2006-06-12 | 20,17 | 11.580.800 | 21,26 | 20,05 | 20,98 | 00:00:00 | | 2006-06-13 | 19,86 | 13.313.700 | 20,57 | 19,67 | 20,16 | 00:00:00 | | 2006-06-14 | 20,44 | 12.012.300 | 20,50 | 19,77 | 19,98 | 00:00:00 | | 2006-06-15 | 22,23 | 20.933.400 | 22,30 | 21,02 | 21,19 | 00:00:00 | | 2006-06-16 | 21,66 | 12.586.200 | 22,14 | 21,45 | 22,08 | 00:00:00 | | 2006-06-19 | 21,01 | 9.701.100 | 22,01 | 20,96 | 21,90 | 00:00:00 | | 2006-06-20 | 20,68 | 13.395.400 | 21,15 | 20,35 | 20,43 | 00:00:00 | | 2006-06-21 | 20,91 | 11.029.400 | 21,24 | 20,59 | 20,59 | 00:00:00 | | 2006-06-22 | 20,30 | 13.308.400 | 21,20 | 20,16 | 21,14 | 00:00:00 | | 2006-06-23 | 20,31 | 8.380.000 | 20,73 | 20,07 | 20,26 | 00:00:00 | | 2006-06-26 | 20,12 | 7.043.400 | 20,50 | 20,02 | 20,28 | 00:00:00 | | 2006-06-27 | 19,48 | 15.212.800 | 20,26 | 19,21 | 20,24 | 00:00:00 | | 2006-06-28 | 20,56 | 20.834.400 | 20,88 | 19,12 | 19,63 | 00:00:00 | | 2006-06-29 | 21,49 | 17.191.600 | 21,49 | 19,93 | 20,00 | 00:00:00 | | 2006-06-30 | 21,29 | 11.706.000 | 22,04 | 21,13 | 21,70 | 00:00:00 | | 2006-07-03 | 21,60 | 4.367.400 | 21,80 | 21,45 | 21,78 | 00:00:00 | | 2006-07-05 | 20,63 | 11.492.700 | 21,45 | 20,63 | 21,26 | 00:00:00 | | 2006-07-06 | 19,99 | 11.765.800 | 20,83 | 19,78 | 20,63 | 00:00:00 | | 2006-07-07 | 19,37 | 13.530.800 | 20,17 | 19,15 | 20,13 | 00:00:00 | | 2006-07-10 | 18,53 | 11.248.000 | 19,56 | 18,36 | 19,42 | 00:00:00 | | 2006-07-11 | 19,15 | 15.014.600 | 19,22 | 18,20 | 18,47 | 00:00:00 | | 2006-07-12 | 18,23 | 11.525.800 | 19,30 | 18,21 | 19,08 | 00:00:00 | | 2006-07-13 | 17,76 | 13.514.600 | 18,40 | 17,67 | 17,95 | 00:00:00 | | 2006-07-14 | 17,67 | 14.303.700 | 18,19 | 17,17 | 18,09 | 00:00:00 | | 2006-07-17 | 17,81 | 12.570.200 | 18,01 | 17,50 | 17,59 | 00:00:00 | | 2006-07-18 | 18,78 | 24.483.300 | 18,97 | 17,76 | 18,42 | 00:00:00 | | 2006-07-19 | 19,60 | 26.388.800 | 19,84 | 18,56 | 18,70 | 00:00:00 | | 2006-07-20 | 19,21 | 12.640.000 | 20,30 | 19,18 | 19,95 | 00:00:00 | | 2006-07-21 | 17,77 | 15.848.000 | 18,64 | 17,63 | 18,56 | 00:00:00 | | 2006-07-24 | 19,56 | 24.579.400 | 20,01 | 18,33 | 18,43 | 00:00:00 | | 2006-07-25 | 20,25 | 14.351.100 | 20,46 | 19,51 | 19,80 | 00:00:00 | | 2006-07-26 | 20,25 | 12.383.000 | 20,49 | 19,65 | 20,25 | 00:00:00 | | 2006-07-27 | 20,54 | 17.358.400 | 21,35 | 20,17 | 20,51 | 00:00:00 | | 2006-07-28 | 22,67 | 20.382.400 | 22,71 | 20,95 | 21,07 | 00:00:00 | | 2006-07-31 | 22,14 | 14.869.000 | 22,66 | 22,08 | 22,43 | 00:00:00 | | 2006-08-01 | 21,25 | 15.024.200 | 21,91 | 20,85 | 21,87 | 00:00:00 | | 2006-08-02 | 22,88 | 18.919.400 | 22,99 | 21,67 | 21,72 | 00:00:00 | | 2006-08-03 | 24,32 | 22.264.200 | 24,94 | 22,48 | 22,80 | 00:00:00 | | 2006-08-04 | 23,99 | 20.455.800 | 25,00 | 23,37 | 24,96 | 00:00:00 | | 2006-08-07 | 23,71 | 10.903.600 | 24,01 | 23,25 | 23,57 | 00:00:00 | | 2006-08-08 | 24,34 | 15.495.200 | 24,85 | 23,84 | 23,90 | 00:00:00 | | 2006-08-09 | 24,33 | 14.617.600 | 25,50 | 24,15 | 24,82 | 00:00:00 | | 2006-08-10 | 24,16 | 26.803.500 | 24,30 | 23,65 | 24,06 | 00:00:00 | | 2006-08-11 | 23,40 | 40.081.800 | 24,01 | 22,32 | 22,40 | 00:00:00 | | 2006-08-14 | 23,28 | 20.235.300 | 23,93 | 23,15 | 23,69 | 00:00:00 | | 2006-08-15 | 25,52 | 22.554.300 | 25,65 | 23,65 | 23,88 | 00:00:00 | | 2006-08-16 | 27,35 | 25.731.200 | 27,46 | 25,00 | 25,66 | 00:00:00 | | 2006-08-17 | 26,92 | 20.355.600 | 27,72 | 26,65 | 27,01 | 00:00:00 | | 2006-08-18 | 27,36 | 16.647.400 | 27,50 | 26,01 | 26,95 | 00:00:00 | | 2006-08-21 | 26,35 | 12.505.500 | 27,00 | 26,29 | 26,95 | 00:00:00 | | 2006-08-22 | 26,31 | 11.848.200 | 27,04 | 26,25 | 26,27 | 00:00:00 | | 2006-08-23 | 26,29 | 12.135.300 | 26,78 | 25,71 | 26,51 | 00:00:00 | | 2006-08-24 | 26,56 | 6.520.000 | 26,70 | 25,94 | 26,36 | 00:00:00 | | 2006-08-25 | 26,48 | 5.957.800 | 26,95 | 26,10 | 26,36 | 00:00:00 | | 2006-08-28 | 27,39 | 19.114.000 | 28,17 | 26,87 | 26,92 | 00:00:00 | | 2006-08-29 | 28,63 | 18.199.000 | 28,76 | 27,45 | 27,65 | 00:00:00 | | 2006-08-30 | 29,22 | 17.039.100 | 29,52 | 28,72 | 28,79 | 00:00:00 | | 2006-08-31 | 29,11 | 12.782.000 | 29,28 | 28,48 | 29,15 | 00:00:00 | | 2006-09-01 | 27,89 | 15.143.600 | 28,91 | 27,78 | 28,68 | 00:00:00 | | 2006-09-05 | 28,50 | 13.733.800 | 28,61 | 27,57 | 27,98 | 00:00:00 | | 2006-09-06 | 27,07 | 12.339.300 | 28,04 | 27,00 | 28,00 | 00:00:00 | | 2006-09-07 | 27,61 | 18.570.900 | 28,22 | 26,34 | 26,63 | 00:00:00 | | 2006-09-08 | 27,70 | 11.199.400 | 28,17 | 27,09 | 28,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
