|
 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 | | 2008-04-14 | 17,91 | 19.500.100 | 18,50 | 17,80 | 18,46 | 00:00:00 | | 2008-04-15 | 18,12 | 10.849.600 | 18,19 | 17,61 | 18,00 | 00:00:00 | | 2008-04-16 | 18,84 | 16.170.900 | 19,08 | 18,48 | 18,81 | 00:00:00 | | 2008-04-17 | 18,58 | 14.924.200 | 18,65 | 17,96 | 17,97 | 00:00:00 | | 2008-04-18 | 19,02 | 14.338.500 | 19,32 | 18,76 | 19,15 | 00:00:00 | | 2008-04-21 | 19,87 | 16.997.300 | 20,00 | 18,87 | 18,87 | 00:00:00 | | 2008-04-22 | 19,50 | 14.691.700 | 19,72 | 19,08 | 19,51 | 00:00:00 | | 2008-04-23 | 20,44 | 25.512.400 | 20,66 | 19,51 | 19,77 | 00:00:00 | | 2008-04-24 | 19,95 | 16.394.100 | 20,66 | 19,65 | 20,56 | 00:00:00 | | 2008-04-25 | 20,15 | 13.805.200 | 20,20 | 19,51 | 20,14 | 00:00:00 | | 2008-04-28 | 19,79 | 13.392.500 | 20,36 | 19,71 | 20,06 | 00:00:00 | | 2008-04-29 | 20,20 | 14.335.200 | 20,45 | 19,57 | 19,57 | 00:00:00 | | 2008-04-30 | 20,55 | 26.696.700 | 20,77 | 20,30 | 20,44 | 00:00:00 | | 2008-05-01 | 21,50 | 25.365.600 | 21,55 | 20,70 | 20,80 | 00:00:00 | | 2008-05-02 | 22,52 | 28.275.400 | 22,52 | 21,76 | 22,09 | 00:00:00 | | 2008-05-05 | 21,96 | 23.584.800 | 22,47 | 21,91 | 22,37 | 00:00:00 | | 2008-05-06 | 22,53 | 18.215.000 | 22,58 | 21,56 | 21,90 | 00:00:00 | | 2008-05-07 | 22,01 | 17.890.800 | 22,89 | 21,82 | 22,59 | 00:00:00 | | 2008-05-08 | 21,95 | 33.817.800 | 22,25 | 21,01 | 22,18 | 00:00:00 | | 2008-05-09 | 22,53 | 50.728.700 | 23,43 | 21,97 | 22,01 | 00:00:00 | | 2008-05-12 | 21,89 | 25.166.300 | 22,82 | 21,67 | 22,82 | 00:00:00 | | 2008-05-13 | 21,44 | 21.194.300 | 22,00 | 21,28 | 22,00 | 00:00:00 | | 2008-05-14 | 22,07 | 18.476.400 | 22,64 | 21,44 | 21,71 | 00:00:00 | | 2008-05-15 | 23,78 | 29.117.100 | 23,88 | 21,92 | 22,02 | 00:00:00 | | 2008-05-16 | 24,41 | 27.288.900 | 24,46 | 23,63 | 24,18 | 00:00:00 | | 2008-05-19 | 23,90 | 28.963.300 | 25,31 | 23,73 | 24,42 | 00:00:00 | | 2008-05-20 | 23,28 | 19.285.100 | 23,52 | 23,01 | 23,25 | 00:00:00 | | 2008-05-21 | 23,09 | 26.666.500 | 24,24 | 23,04 | 23,34 | 00:00:00 | | 2008-05-22 | 23,65 | 17.327.700 | 23,84 | 23,05 | 23,42 | 00:00:00 | | 2008-05-23 | 23,11 | 20.066.800 | 23,80 | 22,77 | 23,61 | 00:00:00 | | 2008-05-27 | 23,36 | 20.821.400 | 23,39 | 22,71 | 23,15 | 00:00:00 | | 2008-05-28 | 23,58 | 18.793.400 | 24,06 | 23,31 | 24,00 | 00:00:00 | | 2008-05-29 | 23,52 | 17.275.600 | 23,63 | 23,09 | 23,59 | 00:00:00 | | 2008-05-30 | 24,70 | 20.756.100 | 24,78 | 24,12 | 24,19 | 00:00:00 | | 2008-06-02 | 24,80 | 18.366.500 | 24,99 | 24,43 | 24,70 | 00:00:00 | | 2008-06-03 | 23,96 | 21.017.400 | 24,92 | 23,67 | 24,88 | 00:00:00 | | 2008-06-04 | 24,24 | 20.793.100 | 24,29 | 23,30 | 23,43 | 00:00:00 | | 2008-06-05 | 24,85 | 20.696.500 | 25,35 | 24,57 | 25,08 | 00:00:00 | | 2008-06-06 | 24,06 | 19.621.900 | 24,58 | 23,92 | 24,55 | 00:00:00 | | 2008-06-09 | 23,69 | 15.947.900 | 24,25 | 23,21 | 23,92 | 00:00:00 | | 2008-06-10 | 22,29 | 30.630.200 | 23,08 | 22,14 | 23,05 | 00:00:00 | | 2008-06-11 | 21,25 | 24.975.100 | 22,83 | 21,22 | 22,29 | 00:00:00 | | 2008-06-12 | 21,38 | 20.567.800 | 22,15 | 21,20 | 21,73 | 00:00:00 | | 2008-06-13 | 21,31 | 17.643.700 | 21,66 | 20,68 | 21,41 | 00:00:00 | | 2008-06-16 | 21,02 | 15.762.400 | 21,28 | 20,85 | 21,08 | 00:00:00 | | 2008-06-17 | 20,51 | 17.197.800 | 21,33 | 20,46 | 21,32 | 00:00:00 | | 2008-06-18 | 19,91 | 26.631.800 | 21,00 | 19,58 | 20,30 | 00:00:00 | | 2008-06-19 | 19,86 | 19.623.200 | 20,30 | 19,38 | 20,02 | 00:00:00 | | 2008-06-20 | 19,76 | 18.525.200 | 19,98 | 19,41 | 19,42 | 00:00:00 | | 2008-06-23 | 19,35 | 19.415.400 | 19,93 | 19,18 | 19,91 | 00:00:00 | | 2008-06-24 | 19,99 | 26.973.200 | 20,45 | 19,24 | 19,24 | 00:00:00 | | 2008-06-25 | 20,10 | 22.524.400 | 20,45 | 19,78 | 20,30 | 00:00:00 | | 2008-06-26 | 19,07 | 21.138.300 | 19,65 | 19,07 | 19,50 | 00:00:00 | | 2008-06-27 | 19,28 | 14.588.600 | 19,39 | 18,71 | 19,15 | 00:00:00 | | 2008-06-30 | 18,72 | 16.348.500 | 19,23 | 18,59 | 19,06 | 00:00:00 | | 2008-07-01 | 18,75 | 22.036.600 | 18,77 | 18,16 | 18,50 | 00:00:00 | | 2008-07-02 | 18,03 | 19.079.900 | 18,78 | 18,00 | 18,66 | 00:00:00 | | 2008-07-03 | 12,49 | 74.688.000 | 13,13 | 12,40 | 12,98 | 00:00:00 | | 2008-07-07 | 12,10 | 54.962.400 | 12,76 | 11,76 | 12,68 | 00:00:00 | | 2008-07-08 | 12,03 | 45.132.200 | 12,48 | 11,80 | 12,18 | 00:00:00 | | 2008-07-09 | 11,82 | 35.329.200 | 12,24 | 11,82 | 12,06 | 00:00:00 | | 2008-07-10 | 11,79 | 26.388.000 | 12,02 | 11,57 | 11,88 | 00:00:00 | | 2008-07-11 | 11,67 | 20.194.000 | 11,96 | 11,32 | 11,55 | 00:00:00 | | 2008-07-14 | 11,14 | 22.057.900 | 11,85 | 11,06 | 11,76 | 00:00:00 | | 2008-07-15 | 11,26 | 28.062.100 | 11,49 | 10,70 | 11,04 | 00:00:00 | | 2008-07-16 | 11,32 | 25.859.800 | 11,62 | 10,99 | 11,30 | 00:00:00 | | 2008-07-17 | 11,36 | 21.552.000 | 11,50 | 10,92 | 11,50 | 00:00:00 | | 2008-07-18 | 11,56 | 22.493.000 | 11,63 | 10,96 | 11,28 | 00:00:00 | | 2008-07-21 | 11,63 | 14.290.900 | 11,91 | 11,53 | 11,74 | 00:00:00 | | 2008-07-22 | 11,38 | 13.898.100 | 11,57 | 11,16 | 11,52 | 00:00:00 | | 2008-07-23 | 11,72 | 14.871.900 | 11,84 | 11,41 | 11,46 | 00:00:00 | | 2008-07-24 | 11,03 | 17.640.700 | 11,71 | 11,00 | 11,60 | 00:00:00 | | 2008-07-25 | 11,56 | 25.990.000 | 11,60 | 10,91 | 11,14 | 00:00:00 | | 2008-07-28 | 11,53 | 18.358.600 | 11,91 | 11,36 | 11,41 | 00:00:00 | | 2008-07-29 | 11,65 | 19.115.900 | 11,94 | 11,42 | 11,55 | 00:00:00 | | 2008-07-30 | 11,48 | 14.712.300 | 11,90 | 11,22 | 11,88 | 00:00:00 | | 2008-07-31 | 11,44 | 12.180.900 | 11,69 | 11,32 | 11,45 | 00:00:00 | | 2008-08-01 | 10,84 | 22.026.500 | 11,18 | 10,70 | 11,14 | 00:00:00 | | 2008-08-04 | 10,58 | 13.051.300 | 10,90 | 10,55 | 10,84 | 00:00:00 | | 2008-08-05 | 11,19 | 17.146.100 | 11,19 | 10,66 | 10,78 | 00:00:00 | | 2008-08-06 | 11,49 | 20.371.600 | 11,59 | 10,86 | 11,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
