|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 65,27 | 29.660.400 | 67,20 | 60,51 | 61,07 | 00:00:00 | | 2001-04-11 | 69,21 | 35.671.800 | 71,80 | 67,30 | 69,29 | 00:00:00 | | 2001-04-12 | 70,25 | 36.006.600 | 73,25 | 66,63 | 67,93 | 00:00:00 | | 2001-04-16 | 68,54 | 19.102.800 | 70,45 | 67,28 | 69,00 | 00:00:00 | | 2001-04-17 | 71,90 | 27.811.200 | 72,45 | 67,50 | 67,53 | 00:00:00 | | 2001-04-18 | 77,26 | 57.546.600 | 84,40 | 74,93 | 74,93 | 00:00:00 | | 2001-04-19 | 83,90 | 40.806.600 | 85,23 | 77,35 | 77,70 | 00:00:00 | | 2001-04-20 | 86,96 | 44.346.000 | 89,99 | 80,70 | 82,89 | 00:00:00 | | 2001-04-23 | 82,37 | 30.975.000 | 85,15 | 81,50 | 85,07 | 00:00:00 | | 2001-04-24 | 76,54 | 45.708.000 | 88,29 | 75,25 | 82,14 | 00:00:00 | | 2001-04-25 | 80,06 | 35.593.200 | 82,79 | 76,45 | 76,74 | 00:00:00 | | 2001-04-26 | 73,75 | 37.150.200 | 81,80 | 73,00 | 81,80 | 00:00:00 | | 2001-04-27 | 79,00 | 22.891.800 | 79,33 | 75,11 | 76,60 | 00:00:00 | | 2001-04-30 | 83,30 | 39.582.000 | 87,95 | 79,43 | 81,15 | 00:00:00 | | 2001-05-01 | 91,08 | 46.684.200 | 91,30 | 82,25 | 83,60 | 00:00:00 | | 2001-05-02 | 88,99 | 38.694.600 | 93,45 | 87,80 | 93,45 | 00:00:00 | | 2001-05-03 | 88,60 | 24.012.600 | 89,00 | 85,76 | 86,30 | 00:00:00 | | 2001-05-04 | 89,82 | 23.838.000 | 91,23 | 85,60 | 86,00 | 00:00:00 | | 2001-05-07 | 93,85 | 24.390.000 | 94,50 | 88,43 | 89,48 | 00:00:00 | | 2001-05-08 | 87,06 | 40.503.600 | 95,28 | 86,26 | 95,24 | 00:00:00 | | 2001-05-09 | 82,98 | 32.976.000 | 86,12 | 82,40 | 84,29 | 00:00:00 | | 2001-05-10 | 80,19 | 24.972.600 | 86,39 | 79,20 | 85,38 | 00:00:00 | | 2001-05-11 | 78,14 | 23.030.400 | 80,50 | 76,54 | 79,99 | 00:00:00 | | 2001-05-14 | 78,81 | 17.560.800 | 79,74 | 75,55 | 78,37 | 00:00:00 | | 2001-05-15 | 81,64 | 31.065.000 | 85,00 | 78,60 | 79,50 | 00:00:00 | | 2001-05-16 | 85,49 | 23.927.400 | 86,00 | 79,26 | 79,77 | 00:00:00 | | 2001-05-17 | 87,00 | 22.976.400 | 89,50 | 84,45 | 85,77 | 00:00:00 | | 2001-05-18 | 86,30 | 14.395.800 | 89,00 | 84,60 | 86,71 | 00:00:00 | | 2001-05-21 | 90,20 | 26.617.200 | 92,00 | 84,38 | 86,11 | 00:00:00 | | 2001-05-22 | 92,90 | 26.249.400 | 93,80 | 88,00 | 91,52 | 00:00:00 | | 2001-05-23 | 92,11 | 56.122.800 | 100,00 | 91,00 | 96,55 | 00:00:00 | | 2001-05-24 | 93,47 | 42.014.400 | 95,84 | 88,75 | 91,50 | 00:00:00 | | 2001-05-25 | 91,70 | 23.698.800 | 92,95 | 90,00 | 91,59 | 00:00:00 | | 2001-05-29 | 87,94 | 23.014.200 | 91,20 | 86,70 | 91,18 | 00:00:00 | | 2001-05-30 | 86,30 | 82.722.600 | 90,23 | 85,40 | 85,87 | 00:00:00 | | 2001-05-31 | 85,61 | 31.573.200 | 87,50 | 83,76 | 86,99 | 00:00:00 | | 2001-06-01 | 90,35 | 25.561.800 | 91,08 | 85,70 | 86,20 | 00:00:00 | | 2001-06-04 | 88,95 | 15.538.800 | 90,89 | 87,76 | 90,41 | 00:00:00 | | 2001-06-05 | 93,62 | 24.679.200 | 94,55 | 88,70 | 88,85 | 00:00:00 | | 2001-06-06 | 94,02 | 17.474.400 | 95,25 | 92,60 | 93,97 | 00:00:00 | | 2001-06-07 | 99,33 | 28.528.800 | 99,60 | 92,50 | 93,19 | 00:00:00 | | 2001-06-08 | 96,75 | 17.817.000 | 99,18 | 95,72 | 99,03 | 00:00:00 | | 2001-06-11 | 93,92 | 14.548.200 | 97,00 | 92,42 | 96,89 | 00:00:00 | | 2001-06-12 | 97,05 | 27.568.200 | 98,45 | 91,75 | 91,95 | 00:00:00 | | 2001-06-13 | 93,79 | 23.467.800 | 99,24 | 92,95 | 97,76 | 00:00:00 | | 2001-06-14 | 93,59 | 23.653.800 | 95,19 | 91,25 | 92,58 | 00:00:00 | | 2001-06-15 | 95,05 | 27.363.600 | 96,70 | 90,78 | 92,50 | 00:00:00 | | 2001-06-18 | 91,29 | 21.416.400 | 96,35 | 90,25 | 94,81 | 00:00:00 | | 2001-06-19 | 86,30 | 37.828.200 | 95,18 | 84,45 | 93,01 | 00:00:00 | | 2001-06-20 | 90,01 | 43.980.000 | 91,00 | 82,95 | 84,71 | 00:00:00 | | 2001-06-21 | 91,71 | 37.114.200 | 93,30 | 87,25 | 89,65 | 00:00:00 | | 2001-06-22 | 91,30 | 19.029.600 | 93,69 | 90,10 | 91,25 | 00:00:00 | | 2001-06-25 | 91,12 | 16.000.800 | 92,70 | 88,46 | 92,32 | 00:00:00 | | 2001-06-26 | 93,75 | 18.948.000 | 94,20 | 88,75 | 89,10 | 00:00:00 | | 2001-06-27 | 90,85 | 22.393.800 | 93,50 | 89,26 | 93,30 | 00:00:00 | | 2001-06-28 | 91,92 | 22.733.400 | 93,25 | 91,00 | 92,07 | 00:00:00 | | 2001-06-29 | 92,75 | 18.273.000 | 94,20 | 91,21 | 92,25 | 00:00:00 | | 2001-07-02 | 88,64 | 26.000.400 | 89,83 | 87,30 | 89,08 | 00:00:00 | | 2001-07-03 | 89,77 | 10.157.400 | 90,70 | 87,58 | 88,03 | 00:00:00 | | 2001-07-05 | 83,26 | 25.502.400 | 89,25 | 83,15 | 88,70 | 00:00:00 | | 2001-07-06 | 80,70 | 20.070.600 | 82,65 | 79,10 | 82,01 | 00:00:00 | | 2001-07-09 | 78,06 | 25.351.800 | 81,58 | 77,30 | 79,65 | 00:00:00 | | 2001-07-10 | 78,70 | 30.543.600 | 80,15 | 77,75 | 79,10 | 00:00:00 | | 2001-07-11 | 78,55 | 22.615.800 | 79,81 | 76,12 | 78,40 | 00:00:00 | | 2001-07-12 | 82,67 | 24.538.800 | 83,25 | 80,25 | 82,25 | 00:00:00 | | 2001-07-13 | 80,96 | 17.253.600 | 82,96 | 79,25 | 82,06 | 00:00:00 | | 2001-07-16 | 74,45 | 29.792.400 | 81,00 | 74,05 | 80,05 | 00:00:00 | | 2001-07-17 | 78,61 | 29.247.600 | 79,34 | 72,50 | 73,20 | 00:00:00 | | 2001-07-18 | 75,89 | 21.024.600 | 78,86 | 74,28 | 76,74 | 00:00:00 | | 2001-07-19 | 77,11 | 21.000.600 | 80,32 | 75,81 | 76,99 | 00:00:00 | | 2001-07-20 | 74,89 | 18.561.600 | 76,90 | 72,50 | 75,19 | 00:00:00 | | 2001-07-23 | 67,80 | 38.699.400 | 75,10 | 67,71 | 75,00 | 00:00:00 | | 2001-07-24 | 72,39 | 34.132.800 | 72,45 | 67,26 | 68,71 | 00:00:00 | | 2001-07-25 | 71,69 | 31.147.200 | 72,40 | 69,28 | 72,26 | 00:00:00 | | 2001-07-26 | 79,00 | 42.853.800 | 79,50 | 70,65 | 71,01 | 00:00:00 | | 2001-07-27 | 81,00 | 27.367.200 | 81,87 | 76,50 | 78,85 | 00:00:00 | | 2001-07-30 | 79,07 | 14.557.200 | 81,43 | 78,20 | 81,10 | 00:00:00 | | 2001-07-31 | 80,90 | 29.694.000 | 81,25 | 76,30 | 79,18 | 00:00:00 | | 2001-08-01 | 85,84 | 30.123.600 | 86,26 | 81,92 | 82,49 | 00:00:00 | | 2001-08-02 | 87,88 | 27.448.200 | 88,19 | 83,99 | 86,93 | 00:00:00 | | 2001-08-03 | 87,19 | 20.508.600 | 88,54 | 85,36 | 87,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
