|
 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 | | 2018-03-05 | 235,65 | 15.519.413 | 237,25 | 229,52 | 234,51 | 00:00:00 | | 2018-03-06 | 242,16 | 15.920.243 | 242,94 | 237,36 | 239,10 | 00:00:00 | | 2018-03-07 | 241,84 | 14.530.226 | 243,95 | 237,95 | 238,00 | 00:00:00 | | 2018-03-08 | 241,18 | 10.163.665 | 242,95 | 239,39 | 242,95 | 00:00:00 | | 2018-03-09 | 245,33 | 12.580.234 | 245,85 | 242,45 | 243,10 | 00:00:00 | | 2018-03-12 | 249,76 | 15.056.073 | 253,00 | 246,67 | 247,00 | 00:00:00 | | 2018-03-13 | 247,71 | 15.408.000 | 254,50 | 246,04 | 251,49 | 00:00:00 | | 2018-03-14 | 248,74 | 12.573.947 | 250,55 | 246,22 | 249,45 | 00:00:00 | | 2018-03-15 | 249,34 | 9.992.834 | 252,62 | 247,64 | 249,29 | 00:00:00 | | 2018-03-16 | 250,48 | 9.634.107 | 251,25 | 248,48 | 250,00 | 00:00:00 | | 2018-03-19 | 241,00 | 17.472.128 | 249,35 | 237,00 | 248,18 | 00:00:00 | | 2018-03-20 | 249,58 | 13.725.505 | 251,15 | 241,12 | 241,12 | 00:00:00 | | 2018-03-21 | 248,56 | 10.841.782 | 252,00 | 247,33 | 249,32 | 00:00:00 | | 2018-03-22 | 241,85 | 13.663.927 | 247,88 | 240,34 | 246,00 | 00:00:00 | | 2018-03-23 | 232,97 | 18.225.390 | 242,67 | 232,52 | 242,40 | 00:00:00 | | 2018-03-26 | 244,48 | 15.130.542 | 244,53 | 235,90 | 238,00 | 00:00:00 | | 2018-03-27 | 225,52 | 34.462.113 | 250,00 | 219,85 | 247,75 | 00:00:00 | | 2018-03-28 | 221,35 | 23.647.648 | 229,39 | 217,00 | 224,13 | 00:00:00 | | 2018-03-29 | 231,59 | 22.915.692 | 235,50 | 220,70 | 224,11 | 00:00:00 | | 2018-04-02 | 221,05 | 23.052.315 | 234,65 | 217,50 | 228,74 | 00:00:00 | | 2018-04-03 | 225,35 | 16.685.759 | 230,35 | 221,35 | 227,80 | 00:00:00 | | 2018-04-04 | 226,24 | 19.729.161 | 226,66 | 214,00 | 215,01 | 00:00:00 | | 2018-04-05 | 221,38 | 17.530.973 | 229,13 | 218,49 | 228,60 | 00:00:00 | | 2018-04-06 | 214,25 | 16.574.720 | 221,60 | 213,07 | 217,23 | 00:00:00 | | 2018-04-09 | 215,41 | 12.488.120 | 221,97 | 214,60 | 216,80 | 00:00:00 | | 2018-04-10 | 227,91 | 19.118.807 | 229,00 | 222,41 | 224,72 | 00:00:00 | | 2018-04-11 | 226,24 | 11.506.057 | 228,98 | 224,92 | 227,31 | 00:00:00 | | 2018-04-12 | 234,60 | 14.847.950 | 235,32 | 228,21 | 230,00 | 00:00:00 | | 2018-04-13 | 231,50 | 12.575.892 | 237,51 | 229,55 | 237,17 | 00:00:00 | | 2018-04-16 | 231,49 | 8.769.776 | 232,84 | 227,68 | 231,77 | 00:00:00 | | 2018-04-17 | 237,54 | 11.180.638 | 238,40 | 231,35 | 233,60 | 00:00:00 | | 2018-04-18 | 236,37 | 9.784.058 | 239,25 | 232,77 | 235,50 | 00:00:00 | | 2018-04-19 | 229,04 | 11.799.933 | 233,10 | 226,80 | 231,75 | 00:00:00 | | 2018-04-20 | 228,71 | 9.654.966 | 232,10 | 227,45 | 228,69 | 00:00:00 | | 2018-04-23 | 223,88 | 10.687.723 | 231,50 | 222,83 | 229,43 | 00:00:00 | | 2018-04-24 | 221,20 | 10.364.894 | 228,80 | 218,56 | 224,92 | 00:00:00 | | 2018-04-25 | 216,66 | 14.712.343 | 221,58 | 210,30 | 220,00 | 00:00:00 | | 2018-04-26 | 225,22 | 9.395.574 | 225,55 | 220,53 | 223,20 | 00:00:00 | | 2018-04-27 | 226,33 | 10.021.245 | 230,30 | 224,62 | 229,50 | 00:00:00 | | 2018-04-30 | 224,90 | 8.184.654 | 229,00 | 224,12 | 226,99 | 00:00:00 | | 2018-05-01 | 227,14 | 6.344.727 | 227,25 | 222,20 | 224,57 | 00:00:00 | | 2018-05-02 | 226,31 | 6.706.185 | 228,80 | 225,25 | 227,00 | 00:00:00 | | 2018-05-03 | 232,99 | 11.078.640 | 234,05 | 225,77 | 227,60 | 00:00:00 | | 2018-05-04 | 239,06 | 10.016.538 | 239,19 | 231,13 | 231,83 | 00:00:00 | | 2018-05-07 | 248,68 | 17.190.378 | 250,99 | 242,89 | 243,29 | 00:00:00 | | 2018-05-08 | 250,40 | 12.665.374 | 250,51 | 246,71 | 248,69 | 00:00:00 | | 2018-05-09 | 255,78 | 14.918.980 | 255,87 | 250,11 | 251,21 | 00:00:00 | | 2018-05-10 | 260,13 | 24.852.029 | 260,50 | 257,20 | 257,92 | 00:00:00 | | 2018-05-11 | 254,53 | 30.361.406 | 259,79 | 250,54 | 252,78 | 00:00:00 | | 2018-05-14 | 255,36 | 13.078.477 | 258,49 | 254,40 | 256,07 | 00:00:00 | | 2018-05-15 | 245,56 | 24.088.210 | 252,90 | 241,50 | 252,79 | 00:00:00 | | 2018-05-16 | 246,01 | 13.845.706 | 248,52 | 242,51 | 244,00 | 00:00:00 | | 2018-05-17 | 247,71 | 12.994.605 | 251,50 | 245,43 | 246,08 | 00:00:00 | | 2018-05-18 | 245,94 | 12.092.942 | 252,37 | 245,74 | 249,81 | 00:00:00 | | 2018-05-21 | 244,24 | 16.015.620 | 250,03 | 240,49 | 249,88 | 00:00:00 | | 2018-05-22 | 242,70 | 12.956.637 | 245,80 | 240,25 | 244,78 | 00:00:00 | | 2018-05-23 | 247,54 | 11.073.926 | 247,59 | 240,25 | 240,28 | 00:00:00 | | 2018-05-24 | 247,69 | 10.890.074 | 249,40 | 245,24 | 247,39 | 00:00:00 | | 2018-05-25 | 249,28 | 7.299.751 | 249,94 | 246,76 | 248,20 | 00:00:00 | | 2018-05-29 | 248,59 | 8.817.083 | 251,34 | 246,70 | 248,55 | 00:00:00 | | 2018-05-30 | 252,99 | 9.774.864 | 253,34 | 248,95 | 249,95 | 00:00:00 | | 2018-05-31 | 252,19 | 12.322.815 | 255,20 | 251,27 | 251,70 | 00:00:00 | | 2018-06-01 | 257,62 | 10.549.248 | 257,87 | 253,65 | 254,00 | 00:00:00 | | 2018-06-04 | 264,85 | 16.010.918 | 265,74 | 257,70 | 259,00 | 00:00:00 | | 2018-06-05 | 265,07 | 9.792.801 | 266,59 | 263,17 | 264,98 | 00:00:00 | | 2018-06-06 | 265,15 | 9.283.856 | 265,28 | 260,77 | 261,43 | 00:00:00 | | 2018-06-07 | 262,90 | 9.236.216 | 265,48 | 259,25 | 265,00 | 00:00:00 | | 2018-06-08 | 262,28 | 9.011.443 | 264,00 | 259,20 | 259,96 | 00:00:00 | | 2018-06-11 | 260,62 | 6.634.253 | 263,45 | 260,10 | 261,77 | 00:00:00 | | 2018-06-12 | 262,58 | 7.978.985 | 263,07 | 259,66 | 261,69 | 00:00:00 | | 2018-06-13 | 262,40 | 8.455.159 | 265,67 | 262,03 | 262,64 | 00:00:00 | | 2018-06-14 | 266,91 | 10.750.411 | 269,20 | 263,62 | 264,22 | 00:00:00 | | 2018-06-15 | 265,26 | 10.806.488 | 267,48 | 263,35 | 264,60 | 00:00:00 | | 2018-06-18 | 265,09 | 8.906.674 | 265,80 | 262,38 | 263,48 | 00:00:00 | | 2018-06-19 | 260,17 | 14.850.983 | 263,64 | 255,02 | 260,92 | 00:00:00 | | 2018-06-20 | 263,54 | 5.596.484 | 264,45 | 260,28 | 261,83 | 00:00:00 | | 2018-06-21 | 257,11 | 8.987.906 | 264,34 | 256,80 | 263,60 | 00:00:00 | | 2018-06-22 | 250,95 | 10.853.954 | 258,49 | 250,33 | 257,95 | 00:00:00 | | 2018-06-25 | 239,12 | 16.645.431 | 246,80 | 235,54 | 246,65 | 00:00:00 | | 2018-06-26 | 241,99 | 11.972.137 | 245,65 | 239,91 | 243,70 | 00:00:00 | | 2018-06-27 | 235,72 | 11.347.303 | 246,43 | 235,50 | 243,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
