|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-19 | 229,17 | 15.340.249 | 242,55 | 227,70 | 241,76 | 00:00:00 | | 2018-10-22 | 231,22 | 9.205.345 | 235,32 | 227,07 | 231,28 | 00:00:00 | | 2018-10-23 | 221,03 | 10.291.132 | 223,91 | 216,71 | 220,43 | 00:00:00 | | 2018-10-24 | 199,41 | 22.107.199 | 221,39 | 198,85 | 219,51 | 00:00:00 | | 2018-10-25 | 207,84 | 23.793.040 | 209,75 | 193,68 | 195,47 | 00:00:00 | | 2018-10-26 | 198,29 | 16.619.628 | 204,84 | 193,12 | 198,31 | 00:00:00 | | 2018-10-29 | 185,62 | 18.950.441 | 204,13 | 176,01 | 203,99 | 00:00:00 | | 2018-10-30 | 203,00 | 20.179.768 | 203,40 | 185,62 | 186,55 | 00:00:00 | | 2018-10-31 | 210,83 | 18.644.304 | 212,59 | 204,01 | 209,65 | 00:00:00 | | 2018-11-01 | 218,11 | 14.163.208 | 218,49 | 207,19 | 212,30 | 00:00:00 | | 2018-11-02 | 214,92 | 11.114.000 | 222,00 | 210,21 | 217,73 | 00:00:00 | | 2018-11-05 | 211,77 | 9.483.260 | 215,33 | 205,28 | 214,39 | 00:00:00 | | 2018-11-06 | 211,06 | 7.475.259 | 214,85 | 209,56 | 211,45 | 00:00:00 | | 2018-11-07 | 213,79 | 12.095.301 | 217,41 | 211,18 | 213,75 | 00:00:00 | | 2018-11-08 | 205,99 | 12.783.823 | 211,43 | 203,83 | 211,40 | 00:00:00 | | 2018-11-09 | 205,67 | 10.331.049 | 209,32 | 201,04 | 202,40 | 00:00:00 | | 2018-11-12 | 189,54 | 15.370.029 | 202,87 | 188,66 | 201,98 | 00:00:00 | | 2018-11-13 | 199,31 | 16.117.775 | 204,21 | 193,24 | 193,49 | 00:00:00 | | 2018-11-14 | 197,19 | 13.164.471 | 206,88 | 192,83 | 206,30 | 00:00:00 | | 2018-11-15 | 202,39 | 18.399.000 | 205,30 | 195,50 | 196,95 | 00:00:00 | | 2018-11-16 | 164,43 | 49.087.977 | 170,66 | 161,61 | 163,32 | 00:00:00 | | 2018-11-19 | 144,70 | 42.445.505 | 161,82 | 144,63 | 161,79 | 00:00:00 | | 2018-11-20 | 149,08 | 42.300.828 | 154,26 | 133,31 | 134,06 | 00:00:00 | | 2018-11-21 | 144,71 | 25.637.350 | 155,30 | 143,61 | 154,62 | 00:00:00 | | 2018-11-23 | 145,00 | 10.299.211 | 149,59 | 142,79 | 143,31 | 00:00:00 | | 2018-11-26 | 153,05 | 20.310.463 | 153,47 | 146,56 | 149,89 | 00:00:00 | | 2018-11-27 | 153,73 | 18.451.506 | 157,01 | 150,55 | 152,00 | 00:00:00 | | 2018-11-28 | 160,07 | 20.113.137 | 160,28 | 153,13 | 158,48 | 00:00:00 | | 2018-11-29 | 157,36 | 13.729.340 | 161,50 | 156,14 | 160,00 | 00:00:00 | | 2018-11-30 | 163,43 | 18.239.114 | 163,86 | 155,72 | 157,75 | 00:00:00 | | 2018-12-03 | 170,04 | 22.270.109 | 174,68 | 167,34 | 172,60 | 00:00:00 | | 2018-12-04 | 157,11 | 20.237.062 | 168,44 | 156,50 | 168,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
