|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 12,25 | 14.518.400 | 12,30 | 12,10 | 12,13 | 00:00:00 | | 2013-01-18 | 12,17 | 9.927.200 | 12,25 | 12,02 | 12,25 | 00:00:00 | | 2013-01-22 | 12,11 | 7.705.600 | 12,27 | 12,05 | 12,16 | 00:00:00 | | 2013-01-25 | 12,41 | 9.848.000 | 12,42 | 12,15 | 12,21 | 00:00:00 | | 2013-01-31 | 12,26 | 11.763.600 | 12,46 | 12,18 | 12,32 | 00:00:00 | | 2013-02-01 | 12,37 | 7.220.400 | 12,41 | 12,26 | 12,36 | 00:00:00 | | 2013-02-05 | 12,44 | 9.182.400 | 12,51 | 12,18 | 12,22 | 00:00:00 | | 2013-02-06 | 12,34 | 13.267.200 | 12,44 | 12,07 | 12,14 | 00:00:00 | | 2013-02-13 | 12,37 | 21.370.900 | 12,67 | 12,33 | 12,44 | 00:00:00 | | 2013-02-14 | 12,73 | 22.052.400 | 12,74 | 12,05 | 12,20 | 00:00:00 | | 2013-02-15 | 12,73 | 18.346.500 | 12,79 | 12,45 | 12,70 | 00:00:00 | | 2013-02-19 | 12,56 | 10.838.800 | 12,75 | 12,48 | 12,74 | 00:00:00 | | 2013-02-20 | 12,38 | 17.825.300 | 12,80 | 12,34 | 12,60 | 00:00:00 | | 2013-02-21 | 12,29 | 14.510.200 | 12,50 | 12,26 | 12,36 | 00:00:00 | | 2013-02-22 | 12,52 | 9.253.700 | 12,53 | 12,30 | 12,37 | 00:00:00 | | 2013-02-28 | 12,66 | 14.784.800 | 12,85 | 12,51 | 12,56 | 00:00:00 | | 2013-03-04 | 12,66 | 8.842.000 | 12,78 | 12,52 | 12,62 | 00:00:00 | | 2013-03-15 | 12,64 | 8.894.400 | 12,75 | 12,59 | 12,75 | 00:00:00 | | 2013-03-25 | 12,41 | 9.051.900 | 12,56 | 12,32 | 12,55 | 00:00:00 | | 2013-04-04 | 12,25 | 7.366.900 | 12,29 | 12,05 | 12,09 | 00:00:00 | | 2013-04-05 | 12,46 | 13.783.800 | 12,46 | 12,04 | 12,07 | 00:00:00 | | 2013-04-08 | 12,43 | 8.166.500 | 12,47 | 12,20 | 12,47 | 00:00:00 | | 2013-04-11 | 12,77 | 24.230.500 | 12,85 | 12,30 | 12,65 | 00:00:00 | | 2013-04-12 | 13,09 | 19.263.700 | 13,23 | 12,72 | 12,83 | 00:00:00 | | 2013-04-18 | 12,54 | 10.063.700 | 12,90 | 12,54 | 12,82 | 00:00:00 | | 2013-04-19 | 12,57 | 7.575.700 | 12,61 | 12,37 | 12,53 | 00:00:00 | | 2013-04-29 | 13,57 | 6.742.800 | 13,62 | 13,37 | 13,43 | 00:00:00 | | 2013-05-06 | 13,83 | 5.427.900 | 13,95 | 13,75 | 13,87 | 00:00:00 | | 2013-05-07 | 13,65 | 11.201.700 | 13,86 | 13,52 | 13,83 | 00:00:00 | | 2013-05-08 | 13,90 | 8.350.800 | 13,98 | 13,62 | 13,67 | 00:00:00 | | 2013-05-16 | 14,63 | 7.709.200 | 14,83 | 14,58 | 14,68 | 00:00:00 | | 2013-05-17 | 14,87 | 7.802.900 | 14,97 | 14,59 | 14,70 | 00:00:00 | | 2013-05-21 | 14,92 | 8.944.600 | 14,98 | 14,68 | 14,85 | 00:00:00 | | 2013-05-22 | 14,40 | 12.010.100 | 14,98 | 14,34 | 14,98 | 00:00:00 | | 2013-05-29 | 14,44 | 8.376.300 | 14,53 | 14,38 | 14,44 | 00:00:00 | | 2013-05-30 | 14,63 | 7.112.600 | 14,78 | 14,38 | 14,42 | 00:00:00 | | 2013-05-31 | 14,47 | 14.437.700 | 14,76 | 14,47 | 14,55 | 00:00:00 | | 2013-06-04 | 14,47 | 9.091.900 | 14,80 | 14,38 | 14,54 | 00:00:00 | | 2013-06-05 | 14,16 | 11.613.000 | 14,56 | 14,12 | 14,45 | 00:00:00 | | 2013-06-06 | 14,25 | 8.526.100 | 14,36 | 14,15 | 14,16 | 00:00:00 | | 2013-06-07 | 14,45 | 6.864.600 | 14,54 | 14,29 | 14,35 | 00:00:00 | | 2013-06-10 | 14,44 | 5.603.700 | 14,53 | 14,33 | 14,41 | 00:00:00 | | 2013-06-11 | 14,17 | 7.408.400 | 14,45 | 14,17 | 14,25 | 00:00:00 | | 2013-06-12 | 14,05 | 7.814.700 | 14,36 | 13,97 | 14,24 | 00:00:00 | | 2013-06-14 | 14,35 | 5.900.300 | 14,44 | 14,25 | 14,42 | 00:00:00 | | 2013-06-17 | 14,49 | 6.383.400 | 14,62 | 14,38 | 14,46 | 00:00:00 | | 2013-06-18 | 14,40 | 12.169.300 | 14,72 | 14,28 | 14,56 | 00:00:00 | | 2013-06-19 | 14,84 | 28.989.700 | 15,48 | 14,48 | 14,53 | 00:00:00 | | 2013-06-25 | 14,22 | 11.434.000 | 14,30 | 14,07 | 14,27 | 00:00:00 | | 2013-06-26 | 14,14 | 14.493.800 | 14,40 | 14,08 | 14,38 | 00:00:00 | | 2013-07-08 | 14,17 | 6.552.100 | 14,35 | 14,09 | 14,28 | 00:00:00 | | 2013-07-11 | 14,63 | 5.995.800 | 14,65 | 14,48 | 14,51 | 00:00:00 | | 2013-07-12 | 14,64 | 5.409.000 | 14,78 | 14,55 | 14,60 | 00:00:00 | | 2013-07-18 | 14,55 | 8.612.200 | 14,64 | 14,36 | 14,59 | 00:00:00 | | 2013-07-19 | 14,24 | 12.013.300 | 14,53 | 14,09 | 14,46 | 00:00:00 | | 2013-07-23 | 14,21 | 6.169.800 | 14,41 | 14,14 | 14,41 | 00:00:00 | | 2013-07-24 | 14,21 | 7.106.300 | 14,38 | 14,19 | 14,34 | 00:00:00 | | 2013-07-29 | 14,17 | 4.488.500 | 14,35 | 14,13 | 14,17 | 00:00:00 | | 2013-08-15 | 15,13 | 18.090.400 | 15,25 | 14,81 | 14,87 | 00:00:00 | | 2013-08-16 | 15,19 | 16.511.400 | 15,40 | 15,07 | 15,10 | 00:00:00 | | 2013-08-20 | 14,95 | 5.854.800 | 15,05 | 14,85 | 14,87 | 00:00:00 | | 2013-08-21 | 14,88 | 6.538.500 | 15,05 | 14,82 | 14,86 | 00:00:00 | | 2013-08-22 | 14,96 | 3.225.400 | 15,10 | 14,87 | 14,87 | 00:00:00 | | 2013-08-23 | 14,96 | 6.128.000 | 15,10 | 14,93 | 14,98 | 00:00:00 | | 2013-08-26 | 14,99 | 7.503.800 | 15,03 | 14,93 | 14,97 | 00:00:00 | | 2013-09-03 | 14,76 | 7.117.000 | 14,97 | 14,67 | 14,79 | 00:00:00 | | 2013-09-12 | 15,70 | 7.595.200 | 15,90 | 15,63 | 15,63 | 00:00:00 | | 2013-09-13 | 15,80 | 3.992.400 | 15,87 | 15,64 | 15,75 | 00:00:00 | | 2013-09-16 | 15,81 | 5.785.300 | 16,04 | 15,75 | 15,93 | 00:00:00 | | 2013-09-23 | 15,64 | 6.781.100 | 15,91 | 15,55 | 15,78 | 00:00:00 | | 2013-09-26 | 15,67 | 3.720.400 | 15,79 | 15,58 | 15,76 | 00:00:00 | | 2013-09-27 | 15,58 | 3.798.000 | 15,68 | 15,49 | 15,55 | 00:00:00 | | 2013-10-07 | 15,59 | 4.248.800 | 15,70 | 15,45 | 15,53 | 00:00:00 | | 2013-10-29 | 15,23 | 9.698.800 | 15,26 | 15,05 | 15,19 | 00:00:00 | | 2013-11-08 | 15,56 | 18.363.300 | 15,61 | 14,94 | 15,00 | 00:00:00 | | 2013-11-19 | 15,44 | 5.124.100 | 15,76 | 15,42 | 15,62 | 00:00:00 | | 2013-11-25 | 15,51 | 6.205.200 | 15,53 | 15,18 | 15,18 | 00:00:00 | | 2013-11-29 | 15,60 | 2.924.100 | 15,74 | 15,50 | 15,70 | 00:00:00 | | 2013-12-05 | 15,70 | 6.795.300 | 15,99 | 15,68 | 15,99 | 00:00:00 | | 2013-12-06 | 15,47 | 7.025.000 | 15,89 | 15,43 | 15,89 | 00:00:00 | | 2013-12-10 | 15,56 | 13.106.700 | 15,63 | 15,19 | 15,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
