|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 44,63 | 16.876.800 | 49,00 | 43,75 | 48,19 | 00:00:00 | | 2000-12-14 | 41,56 | 14.225.400 | 44,69 | 40,50 | 44,31 | 00:00:00 | | 2000-12-15 | 37,44 | 27.360.600 | 41,38 | 37,25 | 38,94 | 00:00:00 | | 2000-12-18 | 38,67 | 16.471.800 | 40,00 | 38,13 | 39,00 | 00:00:00 | | 2000-12-19 | 35,75 | 23.655.000 | 42,75 | 35,00 | 39,25 | 00:00:00 | | 2000-12-20 | 31,87 | 27.634.800 | 38,88 | 30,12 | 33,94 | 00:00:00 | | 2000-12-21 | 27,87 | 21.131.400 | 35,75 | 27,50 | 31,44 | 00:00:00 | | 2000-12-22 | 35,06 | 23.727.000 | 38,25 | 30,12 | 30,12 | 00:00:00 | | 2000-12-26 | 33,63 | 8.595.600 | 35,88 | 31,37 | 35,50 | 00:00:00 | | 2000-12-27 | 35,88 | 8.486.400 | 37,25 | 31,87 | 33,25 | 00:00:00 | | 2000-12-28 | 36,06 | 10.480.800 | 37,00 | 33,88 | 34,44 | 00:00:00 | | 2000-12-29 | 32,77 | 12.379.200 | 37,19 | 32,00 | 36,00 | 00:00:00 | | 2001-01-02 | 29,94 | 7.270.200 | 33,44 | 29,81 | 33,00 | 00:00:00 | | 2001-01-03 | 39,13 | 22.759.200 | 39,44 | 28,25 | 29,00 | 00:00:00 | | 2001-01-04 | 43,63 | 20.386.200 | 44,63 | 37,38 | 38,44 | 00:00:00 | | 2001-01-05 | 37,09 | 10.819.200 | 43,44 | 36,25 | 43,25 | 00:00:00 | | 2001-01-08 | 40,63 | 14.344.200 | 42,25 | 36,06 | 36,06 | 00:00:00 | | 2001-01-09 | 41,44 | 7.572.600 | 42,25 | 39,19 | 41,19 | 00:00:00 | | 2001-01-10 | 44,31 | 9.823.200 | 44,50 | 38,38 | 39,31 | 00:00:00 | | 2001-01-11 | 48,00 | 11.191.200 | 49,88 | 42,50 | 43,25 | 00:00:00 | | 2001-01-12 | 47,00 | 16.725.000 | 51,75 | 46,50 | 48,81 | 00:00:00 | | 2001-01-16 | 43,31 | 10.374.600 | 47,25 | 42,56 | 47,25 | 00:00:00 | | 2001-01-17 | 44,88 | 14.814.600 | 48,00 | 44,69 | 46,63 | 00:00:00 | | 2001-01-18 | 53,48 | 23.704.200 | 54,75 | 43,88 | 44,88 | 00:00:00 | | 2001-01-19 | 52,06 | 25.467.600 | 57,00 | 51,25 | 55,00 | 00:00:00 | | 2001-01-22 | 50,00 | 9.442.800 | 52,50 | 48,56 | 50,50 | 00:00:00 | | 2001-01-23 | 54,98 | 10.840.800 | 56,00 | 49,13 | 49,38 | 00:00:00 | | 2001-01-24 | 54,75 | 11.293.200 | 55,50 | 51,56 | 54,94 | 00:00:00 | | 2001-01-25 | 49,25 | 11.000.400 | 53,00 | 48,13 | 52,88 | 00:00:00 | | 2001-01-26 | 50,81 | 6.481.200 | 51,41 | 46,16 | 46,50 | 00:00:00 | | 2001-01-29 | 51,06 | 8.854.200 | 51,13 | 47,50 | 49,25 | 00:00:00 | | 2001-01-30 | 52,19 | 6.093.000 | 53,28 | 50,88 | 51,88 | 00:00:00 | | 2001-01-31 | 51,63 | 8.958.600 | 54,25 | 50,50 | 52,25 | 00:00:00 | | 2001-02-01 | 51,89 | 9.296.400 | 52,25 | 49,38 | 51,63 | 00:00:00 | | 2001-02-02 | 46,88 | 8.013.000 | 53,13 | 46,50 | 51,94 | 00:00:00 | | 2001-02-05 | 46,81 | 9.189.600 | 47,13 | 44,06 | 46,81 | 00:00:00 | | 2001-02-06 | 47,06 | 6.261.000 | 48,00 | 45,83 | 45,94 | 00:00:00 | | 2001-02-07 | 44,88 | 18.009.600 | 47,13 | 42,38 | 46,75 | 00:00:00 | | 2001-02-08 | 44,63 | 9.607.200 | 47,69 | 44,44 | 45,13 | 00:00:00 | | 2001-02-09 | 44,31 | 6.490.200 | 44,56 | 42,69 | 44,25 | 00:00:00 | | 2001-02-12 | 43,13 | 8.858.400 | 44,31 | 41,00 | 43,81 | 00:00:00 | | 2001-02-13 | 44,44 | 11.693.400 | 46,50 | 43,44 | 43,94 | 00:00:00 | | 2001-02-14 | 47,69 | 17.272.200 | 49,00 | 42,00 | 43,88 | 00:00:00 | | 2001-02-15 | 56,44 | 27.712.800 | 57,38 | 53,88 | 54,25 | 00:00:00 | | 2001-02-16 | 59,50 | 27.029.400 | 61,00 | 53,50 | 53,56 | 00:00:00 | | 2001-02-20 | 53,56 | 17.532.600 | 59,25 | 53,50 | 58,00 | 00:00:00 | | 2001-02-21 | 56,00 | 16.162.800 | 58,25 | 51,00 | 51,56 | 00:00:00 | | 2001-02-22 | 58,38 | 20.382.600 | 60,00 | 54,00 | 55,69 | 00:00:00 | | 2001-02-23 | 54,34 | 25.866.600 | 59,00 | 52,50 | 58,06 | 00:00:00 | | 2001-02-26 | 53,13 | 18.795.600 | 54,25 | 50,81 | 52,75 | 00:00:00 | | 2001-02-27 | 49,94 | 13.345.800 | 53,88 | 49,63 | 51,81 | 00:00:00 | | 2001-02-28 | 44,69 | 19.601.400 | 52,50 | 43,75 | 49,56 | 00:00:00 | | 2001-03-01 | 48,22 | 22.882.200 | 49,00 | 40,00 | 44,13 | 00:00:00 | | 2001-03-02 | 43,58 | 35.337.600 | 47,94 | 43,00 | 44,75 | 00:00:00 | | 2001-03-05 | 44,00 | 18.557.400 | 45,13 | 41,63 | 41,88 | 00:00:00 | | 2001-03-06 | 48,25 | 20.860.200 | 49,81 | 45,47 | 46,25 | 00:00:00 | | 2001-03-07 | 52,13 | 23.457.000 | 52,25 | 48,44 | 49,31 | 00:00:00 | | 2001-03-08 | 53,88 | 20.733.600 | 54,44 | 50,63 | 50,63 | 00:00:00 | | 2001-03-09 | 50,06 | 30.419.400 | 51,31 | 45,38 | 51,06 | 00:00:00 | | 2001-03-12 | 48,25 | 19.053.600 | 50,63 | 46,13 | 48,38 | 00:00:00 | | 2001-03-13 | 54,00 | 27.058.800 | 54,75 | 48,63 | 48,88 | 00:00:00 | | 2001-03-14 | 57,06 | 33.778.200 | 57,25 | 51,56 | 51,56 | 00:00:00 | | 2001-03-15 | 59,88 | 46.899.600 | 63,73 | 58,38 | 60,56 | 00:00:00 | | 2001-03-16 | 59,63 | 30.630.000 | 61,25 | 57,19 | 58,94 | 00:00:00 | | 2001-03-19 | 63,06 | 23.597.400 | 63,50 | 56,08 | 59,31 | 00:00:00 | | 2001-03-20 | 57,19 | 49.764.000 | 66,25 | 56,50 | 62,31 | 00:00:00 | | 2001-03-21 | 61,44 | 46.933.800 | 63,13 | 57,00 | 57,31 | 00:00:00 | | 2001-03-22 | 67,62 | 42.444.000 | 67,87 | 61,50 | 62,00 | 00:00:00 | | 2001-03-23 | 67,00 | 37.741.800 | 70,12 | 63,63 | 68,87 | 00:00:00 | | 2001-03-26 | 70,62 | 38.574.000 | 71,00 | 67,00 | 67,00 | 00:00:00 | | 2001-03-27 | 68,06 | 42.553.800 | 71,69 | 65,12 | 69,25 | 00:00:00 | | 2001-03-28 | 68,11 | 35.832.000 | 69,87 | 66,00 | 66,19 | 00:00:00 | | 2001-03-29 | 69,12 | 40.824.000 | 71,50 | 66,12 | 67,52 | 00:00:00 | | 2001-03-30 | 64,92 | 35.579.400 | 69,94 | 64,50 | 68,62 | 00:00:00 | | 2001-04-02 | 62,19 | 31.629.000 | 66,31 | 61,38 | 64,75 | 00:00:00 | | 2001-04-03 | 64,25 | 49.790.400 | 65,94 | 61,19 | 61,25 | 00:00:00 | | 2001-04-04 | 57,63 | 84.061.800 | 61,94 | 53,81 | 61,81 | 00:00:00 | | 2001-04-05 | 62,94 | 43.119.000 | 63,94 | 59,75 | 61,44 | 00:00:00 | | 2001-04-06 | 62,69 | 38.691.600 | 66,00 | 61,06 | 62,13 | 00:00:00 | | 2001-04-09 | 59,64 | 27.429.000 | 65,45 | 58,65 | 63,90 | 00:00:00 | | 2001-04-10 | 65,27 | 29.660.400 | 67,20 | 60,51 | 61,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
