|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-08-21 | 78,19 | 11.611.800 | 81,19 | 78,00 | 79,81 | 00:00:00 | 2000-08-22 | 70,81 | 16.471.800 | 75,75 | 70,12 | 74,12 | 00:00:00 | 2000-08-23 | 74,94 | 8.820.000 | 75,06 | 68,25 | 69,69 | 00:00:00 | 2000-08-24 | 76,94 | 8.315.400 | 77,69 | 73,12 | 74,50 | 00:00:00 | 2000-08-25 | 75,00 | 3.826.200 | 77,75 | 74,62 | 76,12 | 00:00:00 | 2000-08-28 | 78,00 | 4.731.600 | 79,00 | 74,50 | 75,37 | 00:00:00 | 2000-08-29 | 77,81 | 3.734.400 | 78,50 | 77,00 | 78,31 | 00:00:00 | 2000-08-30 | 78,50 | 4.452.000 | 79,56 | 76,12 | 76,94 | 00:00:00 | 2000-08-31 | 79,37 | 9.722.400 | 82,50 | 78,12 | 79,69 | 00:00:00 | 2000-09-01 | 79,50 | 5.103.600 | 81,75 | 78,62 | 81,00 | 00:00:00 | 2000-09-05 | 79,62 | 6.153.600 | 81,44 | 79,06 | 81,37 | 00:00:00 | 2000-09-06 | 74,12 | 5.753.400 | 79,94 | 73,50 | 79,94 | 00:00:00 | 2000-09-07 | 78,12 | 5.994.000 | 78,25 | 72,12 | 75,25 | 00:00:00 | 2000-09-08 | 73,50 | 5.566.200 | 79,00 | 73,25 | 77,25 | 00:00:00 | 2000-09-11 | 70,50 | 7.147.200 | 73,00 | 67,75 | 72,56 | 00:00:00 | 2000-09-12 | 70,06 | 3.149.400 | 74,25 | 69,00 | 70,56 | 00:00:00 | 2000-09-13 | 70,03 | 5.999.400 | 71,19 | 68,37 | 69,87 | 00:00:00 | 2000-09-14 | 69,37 | 5.408.400 | 73,50 | 68,50 | 70,37 | 00:00:00 | 2000-09-15 | 70,89 | 6.064.800 | 71,87 | 68,50 | 69,00 | 00:00:00 | 2000-09-18 | 66,75 | 4.087.200 | 71,50 | 66,00 | 71,06 | 00:00:00 | 2000-09-19 | 68,81 | 7.527.600 | 69,00 | 63,00 | 63,69 | 00:00:00 | 2000-09-20 | 66,56 | 5.689.200 | 68,25 | 65,50 | 66,94 | 00:00:00 | 2000-09-21 | 69,42 | 8.670.600 | 70,94 | 67,00 | 67,06 | 00:00:00 | 2000-09-22 | 70,62 | 9.681.600 | 71,50 | 62,50 | 62,56 | 00:00:00 | 2000-09-25 | 75,69 | 11.689.200 | 76,75 | 72,25 | 72,81 | 00:00:00 | 2000-09-26 | 77,50 | 8.433.600 | 78,37 | 73,00 | 76,50 | 00:00:00 | 2000-09-27 | 81,75 | 16.903.200 | 85,37 | 76,87 | 76,87 | 00:00:00 | 2000-09-28 | 84,25 | 8.345.400 | 84,75 | 79,00 | 81,00 | 00:00:00 | 2000-09-29 | 81,87 | 9.346.800 | 85,00 | 80,50 | 81,87 | 00:00:00 | 2000-10-02 | 79,94 | 8.514.600 | 86,25 | 77,87 | 83,00 | 00:00:00 | 2000-10-03 | 75,62 | 7.506.600 | 81,00 | 75,00 | 80,37 | 00:00:00 | 2000-10-04 | 74,75 | 10.489.200 | 76,00 | 72,62 | 73,62 | 00:00:00 | 2000-10-05 | 73,00 | 13.126.200 | 75,31 | 71,44 | 75,31 | 00:00:00 | 2000-10-06 | 68,44 | 25.679.400 | 73,69 | 67,44 | 73,19 | 00:00:00 | 2000-10-09 | 69,94 | 16.631.400 | 71,00 | 62,00 | 66,69 | 00:00:00 | 2000-10-10 | 64,62 | 10.398.600 | 70,37 | 64,00 | 67,00 | 00:00:00 | 2000-10-11 | 65,19 | 13.394.400 | 68,75 | 58,25 | 60,69 | 00:00:00 | 2000-10-12 | 62,63 | 10.040.400 | 70,50 | 62,00 | 66,62 | 00:00:00 | 2000-10-13 | 65,12 | 14.474.400 | 67,00 | 62,39 | 63,06 | 00:00:00 | 2000-10-16 | 63,63 | 8.480.400 | 65,12 | 62,13 | 65,12 | 00:00:00 | 2000-10-17 | 59,00 | 11.581.200 | 63,63 | 58,31 | 63,38 | 00:00:00 | 2000-10-18 | 58,06 | 10.423.800 | 61,44 | 52,56 | 55,19 | 00:00:00 | 2000-10-19 | 63,69 | 7.372.200 | 64,50 | 60,88 | 61,81 | 00:00:00 | 2000-10-20 | 69,62 | 9.684.000 | 71,25 | 61,75 | 62,19 | 00:00:00 | 2000-10-23 | 68,06 | 4.552.800 | 70,62 | 65,87 | 70,19 | 00:00:00 | 2000-10-24 | 65,87 | 4.849.200 | 68,87 | 65,62 | 67,75 | 00:00:00 | 2000-10-25 | 60,13 | 9.637.800 | 65,00 | 59,69 | 64,06 | 00:00:00 | 2000-10-26 | 62,69 | 6.644.400 | 65,00 | 56,25 | 60,50 | 00:00:00 | 2000-10-27 | 61,25 | 5.274.000 | 64,30 | 59,00 | 62,75 | 00:00:00 | 2000-10-30 | 56,94 | 4.803.000 | 61,61 | 56,88 | 60,25 | 00:00:00 | 2000-10-31 | 62,14 | 7.481.400 | 63,13 | 57,38 | 59,19 | 00:00:00 | 2000-11-01 | 62,13 | 7.613.400 | 63,00 | 58,50 | 60,63 | 00:00:00 | 2000-11-02 | 66,87 | 4.822.200 | 68,50 | 63,25 | 64,31 | 00:00:00 | 2000-11-03 | 71,25 | 6.715.800 | 72,50 | 65,50 | 66,00 | 00:00:00 | 2000-11-06 | 76,75 | 15.876.000 | 80,00 | 72,50 | 72,94 | 00:00:00 | 2000-11-07 | 71,56 | 6.456.000 | 75,50 | 69,00 | 75,50 | 00:00:00 | 2000-11-08 | 69,44 | 4.677.000 | 72,37 | 68,37 | 72,37 | 00:00:00 | 2000-11-09 | 62,19 | 14.113.200 | 68,50 | 59,13 | 65,25 | 00:00:00 | 2000-11-10 | 58,81 | 20.131.200 | 67,50 | 57,25 | 64,31 | 00:00:00 | 2000-11-13 | 59,06 | 13.251.000 | 65,50 | 54,00 | 55,88 | 00:00:00 | 2000-11-14 | 69,87 | 11.768.400 | 70,37 | 62,50 | 63,00 | 00:00:00 | 2000-11-15 | 68,95 | 10.596.600 | 70,81 | 65,81 | 68,62 | 00:00:00 | 2000-11-16 | 64,62 | 5.888.400 | 68,75 | 64,00 | 67,00 | 00:00:00 | 2000-11-17 | 63,38 | 4.469.400 | 68,44 | 61,25 | 65,12 | 00:00:00 | 2000-11-20 | 58,50 | 7.468.800 | 61,06 | 57,81 | 61,03 | 00:00:00 | 2000-11-21 | 57,38 | 9.562.800 | 61,50 | 54,38 | 61,00 | 00:00:00 | 2000-11-22 | 54,38 | 10.243.800 | 56,75 | 52,00 | 55,00 | 00:00:00 | 2000-11-24 | 57,50 | 4.126.800 | 59,63 | 55,00 | 55,00 | 00:00:00 | 2000-11-27 | 55,56 | 9.096.600 | 62,00 | 53,27 | 61,63 | 00:00:00 | 2000-11-28 | 51,42 | 9.558.600 | 57,00 | 50,19 | 56,41 | 00:00:00 | 2000-11-29 | 48,25 | 15.910.200 | 52,25 | 44,38 | 52,19 | 00:00:00 | 2000-11-30 | 40,50 | 24.540.600 | 44,13 | 36,38 | 44,13 | 00:00:00 | 2000-12-01 | 44,50 | 19.602.000 | 48,75 | 42,75 | 43,00 | 00:00:00 | 2000-12-04 | 45,19 | 11.856.600 | 46,25 | 41,75 | 44,78 | 00:00:00 | 2000-12-05 | 48,13 | 24.930.600 | 50,13 | 43,88 | 48,38 | 00:00:00 | 2000-12-06 | 41,25 | 23.773.200 | 48,50 | 41,00 | 47,19 | 00:00:00 | 2000-12-07 | 40,50 | 19.629.600 | 42,69 | 37,13 | 39,25 | 00:00:00 | 2000-12-08 | 49,75 | 21.334.800 | 50,00 | 40,52 | 44,69 | 00:00:00 | 2000-12-11 | 49,75 | 18.940.800 | 50,75 | 46,88 | 48,13 | 00:00:00 | 2000-12-12 | 48,38 | 10.237.800 | 49,38 | 46,75 | 48,50 | 00:00:00 | 2000-12-13 | 44,63 | 16.876.800 | 49,00 | 43,75 | 48,19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|