|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 35,91 | 19.932.400 | 36,08 | 35,03 | 35,95 | 00:00:00 | | 2007-01-05 | 33,66 | 31.083.600 | 35,20 | 33,42 | 35,06 | 00:00:00 | | 2007-01-08 | 33,91 | 16.431.800 | 34,56 | 33,20 | 33,78 | 00:00:00 | | 2007-01-09 | 33,25 | 19.104.200 | 34,19 | 33,21 | 33,96 | 00:00:00 | | 2007-01-10 | 34,89 | 27.718.600 | 35,20 | 32,40 | 32,90 | 00:00:00 | | 2007-01-11 | 34,76 | 23.112.600 | 35,16 | 34,19 | 34,89 | 00:00:00 | | 2007-01-12 | 35,23 | 17.454.800 | 35,37 | 34,08 | 34,24 | 00:00:00 | | 2007-01-16 | 35,29 | 17.796.600 | 35,52 | 34,89 | 35,50 | 00:00:00 | | 2007-01-17 | 34,55 | 17.698.400 | 35,01 | 34,42 | 34,80 | 00:00:00 | | 2007-01-18 | 31,69 | 37.541.000 | 34,25 | 31,26 | 34,25 | 00:00:00 | | 2007-01-19 | 31,88 | 23.565.200 | 32,54 | 31,13 | 31,35 | 00:00:00 | | 2007-01-22 | 31,88 | 18.266.100 | 32,70 | 31,76 | 32,18 | 00:00:00 | | 2007-01-23 | 31,89 | 15.758.800 | 32,40 | 31,14 | 31,73 | 00:00:00 | | 2007-01-24 | 32,88 | 17.143.000 | 33,31 | 32,15 | 32,30 | 00:00:00 | | 2007-01-25 | 31,73 | 15.407.100 | 33,30 | 31,57 | 33,18 | 00:00:00 | | 2007-01-26 | 31,47 | 20.739.600 | 32,31 | 30,90 | 32,00 | 00:00:00 | | 2007-01-29 | 30,18 | 31.457.100 | 31,35 | 29,91 | 31,33 | 00:00:00 | | 2007-01-30 | 30,76 | 15.904.400 | 30,96 | 30,11 | 30,38 | 00:00:00 | | 2007-01-31 | 30,65 | 11.699.400 | 30,94 | 30,23 | 30,61 | 00:00:00 | | 2007-02-01 | 31,04 | 16.272.400 | 31,20 | 30,30 | 30,36 | 00:00:00 | | 2007-02-02 | 31,85 | 14.664.800 | 32,00 | 30,95 | 31,21 | 00:00:00 | | 2007-02-05 | 32,37 | 14.497.600 | 32,64 | 31,95 | 32,00 | 00:00:00 | | 2007-02-06 | 33,52 | 19.384.600 | 33,94 | 32,61 | 33,10 | 00:00:00 | | 2007-02-07 | 34,83 | 19.026.400 | 34,91 | 33,59 | 33,79 | 00:00:00 | | 2007-02-08 | 34,38 | 18.156.900 | 34,87 | 34,00 | 34,30 | 00:00:00 | | 2007-02-09 | 32,65 | 23.448.900 | 34,84 | 32,52 | 34,55 | 00:00:00 | | 2007-02-12 | 33,37 | 19.734.000 | 34,08 | 32,54 | 32,89 | 00:00:00 | | 2007-02-13 | 34,00 | 21.243.300 | 34,27 | 33,57 | 33,91 | 00:00:00 | | 2007-02-14 | 33,55 | 27.046.200 | 34,50 | 33,47 | 34,30 | 00:00:00 | | 2007-02-15 | 33,75 | 12.217.000 | 33,92 | 33,21 | 33,53 | 00:00:00 | | 2007-02-16 | 32,72 | 22.876.500 | 33,65 | 32,62 | 33,61 | 00:00:00 | | 2007-02-20 | 33,01 | 15.639.400 | 33,19 | 32,54 | 32,77 | 00:00:00 | | 2007-02-21 | 32,52 | 16.383.300 | 33,09 | 32,19 | 32,74 | 00:00:00 | | 2007-02-22 | 32,73 | 16.386.300 | 33,56 | 32,65 | 33,03 | 00:00:00 | | 2007-02-23 | 32,65 | 10.076.200 | 33,06 | 32,64 | 33,04 | 00:00:00 | | 2007-02-26 | 32,15 | 12.351.800 | 32,99 | 32,10 | 32,74 | 00:00:00 | | 2007-02-27 | 31,18 | 17.865.800 | 32,55 | 31,13 | 31,80 | 00:00:00 | | 2007-02-28 | 31,00 | 19.501.200 | 31,67 | 30,71 | 31,09 | 00:00:00 | | 2007-03-01 | 30,62 | 20.930.700 | 31,19 | 29,93 | 30,33 | 00:00:00 | | 2007-03-02 | 29,77 | 17.068.200 | 30,72 | 29,71 | 30,35 | 00:00:00 | | 2007-03-05 | 28,76 | 16.589.000 | 29,83 | 28,66 | 29,25 | 00:00:00 | | 2007-03-06 | 30,46 | 20.149.400 | 30,79 | 29,27 | 29,39 | 00:00:00 | | 2007-03-07 | 29,60 | 20.291.400 | 30,45 | 29,47 | 30,31 | 00:00:00 | | 2007-03-08 | 30,82 | 19.265.600 | 31,16 | 30,20 | 30,22 | 00:00:00 | | 2007-03-09 | 30,51 | 13.882.600 | 31,60 | 30,16 | 31,25 | 00:00:00 | | 2007-03-12 | 30,33 | 10.700.200 | 30,77 | 30,12 | 30,16 | 00:00:00 | | 2007-03-13 | 29,05 | 15.426.800 | 30,20 | 29,03 | 30,02 | 00:00:00 | | 2007-03-14 | 28,91 | 24.290.200 | 29,30 | 28,04 | 29,13 | 00:00:00 | | 2007-03-15 | 28,62 | 16.393.800 | 29,10 | 28,18 | 28,84 | 00:00:00 | | 2007-03-16 | 28,35 | 13.141.200 | 28,69 | 28,15 | 28,64 | 00:00:00 | | 2007-03-19 | 28,49 | 11.537.700 | 28,95 | 28,40 | 28,50 | 00:00:00 | | 2007-03-20 | 28,35 | 16.412.200 | 29,05 | 28,24 | 28,40 | 00:00:00 | | 2007-03-21 | 29,97 | 31.709.400 | 30,44 | 28,94 | 29,50 | 00:00:00 | | 2007-03-22 | 30,63 | 20.273.800 | 30,81 | 29,86 | 30,00 | 00:00:00 | | 2007-03-23 | 30,29 | 13.116.000 | 30,94 | 30,07 | 30,40 | 00:00:00 | | 2007-03-26 | 30,35 | 11.183.400 | 30,60 | 29,80 | 30,31 | 00:00:00 | | 2007-03-27 | 29,78 | 11.725.500 | 30,34 | 29,75 | 30,28 | 00:00:00 | | 2007-03-28 | 29,21 | 11.487.600 | 29,78 | 29,16 | 29,53 | 00:00:00 | | 2007-03-29 | 28,70 | 17.975.400 | 29,69 | 28,23 | 29,65 | 00:00:00 | | 2007-03-30 | 28,78 | 14.531.100 | 29,30 | 28,63 | 29,09 | 00:00:00 | | 2007-04-02 | 28,75 | 10.020.800 | 28,95 | 28,28 | 28,71 | 00:00:00 | | 2007-04-03 | 28,64 | 11.843.100 | 29,07 | 28,37 | 28,75 | 00:00:00 | | 2007-04-04 | 28,58 | 9.042.300 | 28,83 | 28,50 | 28,60 | 00:00:00 | | 2007-04-05 | 30,90 | 33.322.500 | 30,93 | 28,70 | 28,70 | 00:00:00 | | 2007-04-09 | 30,34 | 16.023.800 | 31,25 | 30,28 | 30,90 | 00:00:00 | | 2007-04-10 | 30,03 | 19.855.500 | 30,65 | 29,97 | 30,30 | 00:00:00 | | 2007-04-11 | 29,49 | 20.253.800 | 30,39 | 29,39 | 30,09 | 00:00:00 | | 2007-04-12 | 30,33 | 18.591.000 | 30,42 | 29,14 | 29,33 | 00:00:00 | | 2007-04-13 | 30,58 | 15.967.400 | 30,64 | 29,86 | 30,23 | 00:00:00 | | 2007-04-16 | 30,42 | 16.796.000 | 30,73 | 30,03 | 30,50 | 00:00:00 | | 2007-04-17 | 30,71 | 26.477.700 | 31,90 | 30,56 | 31,19 | 00:00:00 | | 2007-04-18 | 31,09 | 17.095.000 | 31,36 | 30,50 | 30,66 | 00:00:00 | | 2007-04-19 | 31,52 | 14.201.400 | 31,70 | 30,75 | 30,84 | 00:00:00 | | 2007-04-20 | 31,89 | 14.751.300 | 32,00 | 31,47 | 31,98 | 00:00:00 | | 2007-04-23 | 31,37 | 14.881.800 | 31,80 | 31,28 | 31,74 | 00:00:00 | | 2007-04-24 | 32,55 | 25.702.200 | 32,84 | 31,69 | 31,90 | 00:00:00 | | 2007-04-25 | 33,11 | 12.741.000 | 33,29 | 32,35 | 32,50 | 00:00:00 | | 2007-04-26 | 33,52 | 12.501.800 | 33,77 | 32,81 | 33,11 | 00:00:00 | | 2007-04-27 | 33,07 | 13.851.400 | 33,78 | 32,54 | 33,41 | 00:00:00 | | 2007-04-30 | 32,89 | 14.084.700 | 33,94 | 32,88 | 33,52 | 00:00:00 | | 2007-05-01 | 33,24 | 13.613.800 | 33,71 | 32,97 | 33,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
