|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 10,25 | 18.427.400 | 10,44 | 9,90 | 10,42 | 00:00:00 | | 2010-07-06 | 10,14 | 17.800.500 | 10,54 | 10,05 | 10,21 | 00:00:00 | | 2010-07-07 | 10,63 | 15.210.300 | 10,69 | 10,16 | 10,18 | 00:00:00 | | 2010-07-08 | 10,31 | 19.581.800 | 10,71 | 10,18 | 10,70 | 00:00:00 | | 2010-07-09 | 10,35 | 14.287.900 | 10,42 | 10,22 | 10,36 | 00:00:00 | | 2010-07-12 | 10,54 | 14.134.900 | 10,67 | 10,34 | 10,35 | 00:00:00 | | 2010-07-13 | 10,92 | 18.082.900 | 10,99 | 10,65 | 10,71 | 00:00:00 | | 2010-07-14 | 11,03 | 33.891.600 | 11,48 | 10,87 | 11,40 | 00:00:00 | | 2010-07-15 | 10,72 | 23.794.000 | 11,05 | 10,59 | 11,04 | 00:00:00 | | 2010-07-16 | 10,05 | 32.215.100 | 10,75 | 10,01 | 10,72 | 00:00:00 | | 2010-07-19 | 10,46 | 19.961.000 | 10,50 | 10,12 | 10,19 | 00:00:00 | | 2010-07-20 | 10,72 | 29.010.300 | 10,78 | 10,10 | 10,19 | 00:00:00 | | 2010-07-21 | 10,37 | 15.609.400 | 10,83 | 10,27 | 10,82 | 00:00:00 | | 2010-07-22 | 10,54 | 11.554.200 | 10,65 | 10,42 | 10,48 | 00:00:00 | | 2010-07-23 | 10,36 | 20.408.300 | 10,54 | 10,26 | 10,53 | 00:00:00 | | 2010-07-26 | 10,55 | 17.055.400 | 10,59 | 10,17 | 10,33 | 00:00:00 | | 2010-07-27 | 10,46 | 17.060.900 | 10,60 | 10,33 | 10,58 | 00:00:00 | | 2010-07-28 | 10,13 | 32.830.500 | 10,47 | 10,10 | 10,29 | 00:00:00 | | 2010-07-29 | 9,13 | 66.558.400 | 9,60 | 9,07 | 9,40 | 00:00:00 | | 2010-07-30 | 9,19 | 24.607.200 | 9,35 | 8,92 | 9,06 | 00:00:00 | | 2010-08-02 | 9,18 | 22.900.600 | 9,39 | 9,14 | 9,35 | 00:00:00 | | 2010-08-03 | 8,94 | 23.872.700 | 9,12 | 8,87 | 9,11 | 00:00:00 | | 2010-08-04 | 9,32 | 21.387.400 | 9,35 | 8,98 | 9,02 | 00:00:00 | | 2010-08-05 | 9,44 | 20.012.600 | 9,46 | 9,18 | 9,35 | 00:00:00 | | 2010-08-06 | 9,55 | 18.497.600 | 9,65 | 9,32 | 9,40 | 00:00:00 | | 2010-08-09 | 9,64 | 11.661.400 | 9,66 | 9,41 | 9,65 | 00:00:00 | | 2010-08-10 | 9,24 | 19.301.900 | 9,50 | 9,20 | 9,48 | 00:00:00 | | 2010-08-11 | 8,88 | 19.887.100 | 9,05 | 8,85 | 9,05 | 00:00:00 | | 2010-08-12 | 8,96 | 33.071.100 | 9,16 | 8,65 | 8,72 | 00:00:00 | | 2010-08-13 | 9,39 | 44.934.800 | 9,52 | 9,23 | 9,25 | 00:00:00 | | 2010-08-16 | 9,15 | 20.350.200 | 9,45 | 9,03 | 9,26 | 00:00:00 | | 2010-08-17 | 9,27 | 12.030.600 | 9,44 | 9,15 | 9,24 | 00:00:00 | | 2010-08-18 | 9,32 | 8.675.600 | 9,40 | 9,18 | 9,24 | 00:00:00 | | 2010-08-19 | 9,88 | 40.361.500 | 9,91 | 9,37 | 9,42 | 00:00:00 | | 2010-08-20 | 9,97 | 32.621.400 | 10,21 | 9,80 | 9,81 | 00:00:00 | | 2010-08-23 | 9,82 | 18.661.200 | 10,25 | 9,79 | 10,00 | 00:00:00 | | 2010-08-24 | 9,72 | 16.009.100 | 9,82 | 9,48 | 9,50 | 00:00:00 | | 2010-08-25 | 9,92 | 18.938.300 | 10,00 | 9,56 | 9,61 | 00:00:00 | | 2010-08-26 | 9,80 | 16.439.900 | 10,16 | 9,80 | 10,05 | 00:00:00 | | 2010-08-27 | 10,12 | 26.510.400 | 10,20 | 9,61 | 9,86 | 00:00:00 | | 2010-08-30 | 9,64 | 15.070.100 | 10,08 | 9,64 | 10,00 | 00:00:00 | | 2010-08-31 | 9,33 | 23.287.200 | 9,80 | 9,30 | 9,50 | 00:00:00 | | 2010-09-01 | 9,40 | 21.286.000 | 9,59 | 9,35 | 9,47 | 00:00:00 | | 2010-09-02 | 9,57 | 14.907.300 | 9,60 | 9,34 | 9,43 | 00:00:00 | | 2010-09-03 | 9,90 | 14.162.100 | 9,93 | 9,68 | 9,80 | 00:00:00 | | 2010-09-07 | 9,99 | 22.482.900 | 10,22 | 9,85 | 9,87 | 00:00:00 | | 2010-09-08 | 10,32 | 30.584.600 | 10,39 | 9,90 | 10,01 | 00:00:00 | | 2010-09-09 | 10,18 | 17.370.000 | 10,46 | 10,05 | 10,45 | 00:00:00 | | 2010-09-10 | 10,07 | 15.232.300 | 10,28 | 9,98 | 10,25 | 00:00:00 | | 2010-09-13 | 10,64 | 25.394.800 | 10,77 | 10,25 | 10,25 | 00:00:00 | | 2010-09-14 | 10,54 | 17.448.100 | 10,68 | 10,45 | 10,55 | 00:00:00 | | 2010-09-15 | 10,56 | 13.889.300 | 10,57 | 10,30 | 10,44 | 00:00:00 | | 2010-09-16 | 10,57 | 9.112.500 | 10,66 | 10,42 | 10,42 | 00:00:00 | | 2010-09-17 | 10,55 | 10.422.100 | 10,68 | 10,52 | 10,67 | 00:00:00 | | 2010-09-20 | 10,71 | 11.079.200 | 10,75 | 10,45 | 10,55 | 00:00:00 | | 2010-09-21 | 11,29 | 44.490.600 | 11,47 | 10,65 | 10,65 | 00:00:00 | | 2010-09-22 | 11,39 | 24.999.900 | 11,49 | 11,18 | 11,25 | 00:00:00 | | 2010-09-23 | 11,62 | 31.021.800 | 11,98 | 11,42 | 11,52 | 00:00:00 | | 2010-09-24 | 12,26 | 27.162.100 | 12,30 | 11,79 | 11,88 | 00:00:00 | | 2010-09-27 | 12,00 | 24.987.600 | 12,36 | 11,84 | 12,35 | 00:00:00 | | 2010-09-28 | 11,97 | 18.079.800 | 12,14 | 11,76 | 12,01 | 00:00:00 | | 2010-09-29 | 11,88 | 24.372.600 | 12,23 | 11,75 | 11,86 | 00:00:00 | | 2010-09-30 | 11,68 | 19.690.800 | 12,17 | 11,58 | 12,03 | 00:00:00 | | 2010-10-01 | 11,35 | 24.978.000 | 11,87 | 11,26 | 11,85 | 00:00:00 | | 2010-10-04 | 11,24 | 18.737.500 | 11,43 | 11,01 | 11,24 | 00:00:00 | | 2010-10-05 | 11,32 | 18.839.700 | 11,50 | 11,29 | 11,48 | 00:00:00 | | 2010-10-06 | 10,78 | 26.440.100 | 11,37 | 10,67 | 11,32 | 00:00:00 | | 2010-10-07 | 10,70 | 19.037.200 | 10,84 | 10,38 | 10,83 | 00:00:00 | | 2010-10-08 | 10,86 | 17.673.300 | 10,95 | 10,51 | 10,66 | 00:00:00 | | 2010-10-11 | 10,81 | 11.067.000 | 11,00 | 10,76 | 10,91 | 00:00:00 | | 2010-10-12 | 11,02 | 15.115.800 | 11,07 | 10,63 | 10,72 | 00:00:00 | | 2010-10-13 | 11,34 | 24.218.300 | 11,50 | 11,08 | 11,20 | 00:00:00 | | 2010-10-14 | 11,16 | 14.956.600 | 11,37 | 11,11 | 11,35 | 00:00:00 | | 2010-10-15 | 11,29 | 15.998.500 | 11,47 | 11,16 | 11,34 | 00:00:00 | | 2010-10-18 | 11,36 | 11.203.900 | 11,41 | 11,10 | 11,30 | 00:00:00 | | 2010-10-19 | 11,29 | 21.641.300 | 11,37 | 11,02 | 11,11 | 00:00:00 | | 2010-10-20 | 11,29 | 19.088.300 | 11,60 | 11,10 | 11,30 | 00:00:00 | | 2010-10-21 | 11,09 | 25.318.200 | 11,32 | 10,92 | 11,30 | 00:00:00 | | 2010-10-22 | 11,80 | 33.066.900 | 11,89 | 11,04 | 11,16 | 00:00:00 | | 2010-10-25 | 11,91 | 16.828.400 | 12,00 | 11,78 | 11,89 | 00:00:00 | | 2010-10-26 | 11,87 | 16.881.200 | 12,05 | 11,67 | 11,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
