|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 53,81 | 21.287.400 | 54,16 | 52,85 | 53,49 | 00:00:00 | | 2001-12-04 | 58,14 | 34.616.100 | 58,20 | 54,08 | 54,08 | 00:00:00 | | 2001-12-05 | 62,83 | 42.675.900 | 62,95 | 58,55 | 58,60 | 00:00:00 | | 2001-12-06 | 61,84 | 28.473.600 | 62,50 | 60,27 | 62,34 | 00:00:00 | | 2001-12-07 | 59,95 | 20.175.900 | 61,94 | 58,88 | 61,38 | 00:00:00 | | 2001-12-10 | 60,55 | 17.396.700 | 61,92 | 59,15 | 59,65 | 00:00:00 | | 2001-12-11 | 62,72 | 19.806.300 | 64,15 | 61,00 | 61,61 | 00:00:00 | | 2001-12-12 | 64,67 | 25.115.700 | 64,70 | 61,98 | 63,20 | 00:00:00 | | 2001-12-13 | 62,81 | 22.035.000 | 64,21 | 62,56 | 63,40 | 00:00:00 | | 2001-12-14 | 65,64 | 18.867.000 | 65,95 | 62,51 | 62,80 | 00:00:00 | | 2001-12-17 | 68,00 | 27.024.000 | 68,95 | 65,14 | 65,14 | 00:00:00 | | 2001-12-18 | 66,25 | 22.174.200 | 67,45 | 65,69 | 66,51 | 00:00:00 | | 2001-12-19 | 64,44 | 21.366.300 | 66,49 | 64,19 | 65,16 | 00:00:00 | | 2001-12-20 | 61,90 | 23.780.700 | 65,87 | 61,67 | 64,70 | 00:00:00 | | 2001-12-21 | 64,58 | 18.099.300 | 65,00 | 62,52 | 63,25 | 00:00:00 | | 2001-12-24 | 66,19 | 6.632.700 | 66,52 | 64,52 | 64,55 | 00:00:00 | | 2001-12-26 | 67,81 | 16.053.900 | 68,94 | 66,51 | 66,52 | 00:00:00 | | 2001-12-27 | 69,38 | 18.253.800 | 69,69 | 68,30 | 68,40 | 00:00:00 | | 2001-12-28 | 67,71 | 18.942.000 | 70,25 | 67,04 | 69,79 | 00:00:00 | | 2001-12-31 | 66,90 | 18.439.500 | 68,60 | 66,75 | 68,21 | 00:00:00 | | 2002-01-02 | 67,30 | 32.472.600 | 68,45 | 65,50 | 67,19 | 00:00:00 | | 2002-01-03 | 71,71 | 35.368.800 | 72,00 | 67,40 | 67,44 | 00:00:00 | | 2002-01-04 | 69,62 | 23.407.200 | 72,66 | 68,40 | 72,66 | 00:00:00 | | 2002-01-07 | 67,75 | 24.326.700 | 70,00 | 66,81 | 69,90 | 00:00:00 | | 2002-01-08 | 68,55 | 19.359.000 | 70,18 | 67,38 | 67,61 | 00:00:00 | | 2002-01-09 | 67,61 | 28.529.700 | 70,75 | 66,65 | 69,50 | 00:00:00 | | 2002-01-10 | 65,99 | 24.812.700 | 68,17 | 65,40 | 67,25 | 00:00:00 | | 2002-01-11 | 63,07 | 34.521.300 | 66,45 | 62,81 | 66,43 | 00:00:00 | | 2002-01-14 | 59,76 | 34.239.000 | 63,37 | 59,76 | 62,93 | 00:00:00 | | 2002-01-15 | 65,34 | 45.970.200 | 65,38 | 62,18 | 62,25 | 00:00:00 | | 2002-01-16 | 62,79 | 27.884.700 | 64,87 | 62,55 | 64,45 | 00:00:00 | | 2002-01-17 | 64,99 | 28.038.600 | 65,00 | 62,52 | 64,87 | 00:00:00 | | 2002-01-18 | 63,80 | 20.091.900 | 64,25 | 62,50 | 62,54 | 00:00:00 | | 2002-01-22 | 62,20 | 27.125.700 | 64,57 | 61,48 | 64,40 | 00:00:00 | | 2002-01-23 | 63,37 | 22.229.100 | 63,82 | 61,52 | 62,76 | 00:00:00 | | 2002-01-24 | 65,64 | 28.442.100 | 66,30 | 62,65 | 64,00 | 00:00:00 | | 2002-01-25 | 65,47 | 20.443.800 | 67,10 | 63,90 | 64,70 | 00:00:00 | | 2002-01-28 | 67,99 | 23.107.200 | 68,00 | 66,09 | 66,75 | 00:00:00 | | 2002-01-29 | 64,66 | 34.548.300 | 68,35 | 63,60 | 68,15 | 00:00:00 | | 2002-01-30 | 65,44 | 30.461.400 | 65,49 | 63,45 | 65,00 | 00:00:00 | | 2002-01-31 | 65,74 | 24.349.500 | 66,80 | 63,55 | 66,29 | 00:00:00 | | 2002-02-01 | 64,13 | 17.206.800 | 66,33 | 63,75 | 65,63 | 00:00:00 | | 2002-02-04 | 61,11 | 27.621.600 | 65,55 | 61,01 | 63,99 | 00:00:00 | | 2002-02-05 | 60,51 | 36.865.500 | 61,23 | 58,13 | 60,70 | 00:00:00 | | 2002-02-06 | 62,02 | 31.063.200 | 63,09 | 60,90 | 62,11 | 00:00:00 | | 2002-02-07 | 60,01 | 24.111.900 | 62,10 | 59,72 | 62,10 | 00:00:00 | | 2002-02-08 | 57,72 | 46.782.300 | 60,75 | 55,43 | 60,41 | 00:00:00 | | 2002-02-11 | 60,91 | 31.230.600 | 61,00 | 57,42 | 57,63 | 00:00:00 | | 2002-02-12 | 62,20 | 30.412.500 | 63,35 | 59,30 | 59,99 | 00:00:00 | | 2002-02-13 | 61,40 | 30.760.800 | 64,06 | 60,80 | 63,00 | 00:00:00 | | 2002-02-14 | 62,16 | 30.642.300 | 63,45 | 61,14 | 61,92 | 00:00:00 | | 2002-02-15 | 57,35 | 99.713.700 | 59,65 | 56,75 | 59,30 | 00:00:00 | | 2002-02-19 | 53,55 | 49.313.100 | 55,47 | 53,11 | 54,90 | 00:00:00 | | 2002-02-20 | 56,35 | 45.968.400 | 56,95 | 52,50 | 52,60 | 00:00:00 | | 2002-02-21 | 52,50 | 38.276.100 | 55,60 | 52,43 | 55,58 | 00:00:00 | | 2002-02-22 | 49,92 | 64.640.400 | 52,05 | 49,25 | 51,45 | 00:00:00 | | 2002-02-25 | 53,83 | 39.989.100 | 54,22 | 50,14 | 50,15 | 00:00:00 | | 2002-02-26 | 55,00 | 47.566.800 | 55,95 | 53,55 | 55,01 | 00:00:00 | | 2002-02-27 | 53,15 | 43.080.600 | 56,49 | 53,00 | 56,25 | 00:00:00 | | 2002-02-28 | 51,01 | 39.636.000 | 53,75 | 50,56 | 52,80 | 00:00:00 | | 2002-03-01 | 55,94 | 32.784.900 | 56,00 | 51,35 | 51,50 | 00:00:00 | | 2002-03-04 | 59,06 | 37.118.100 | 59,70 | 55,57 | 56,11 | 00:00:00 | | 2002-03-05 | 58,91 | 34.486.200 | 60,49 | 58,10 | 58,15 | 00:00:00 | | 2002-03-06 | 57,06 | 36.151.500 | 57,73 | 55,83 | 57,15 | 00:00:00 | | 2002-03-07 | 56,60 | 33.663.300 | 58,06 | 55,02 | 57,87 | 00:00:00 | | 2002-03-08 | 58,29 | 31.758.900 | 59,49 | 57,40 | 57,68 | 00:00:00 | | 2002-03-11 | 57,61 | 20.263.500 | 58,29 | 56,65 | 57,65 | 00:00:00 | | 2002-03-12 | 54,59 | 31.375.800 | 56,15 | 54,20 | 55,85 | 00:00:00 | | 2002-03-13 | 53,60 | 25.790.400 | 54,47 | 53,40 | 54,08 | 00:00:00 | | 2002-03-14 | 50,63 | 28.486.500 | 53,20 | 50,52 | 53,20 | 00:00:00 | | 2002-03-15 | 52,77 | 31.207.200 | 52,83 | 50,02 | 50,99 | 00:00:00 | | 2002-03-18 | 52,77 | 30.924.900 | 54,89 | 52,17 | 53,73 | 00:00:00 | | 2002-03-19 | 51,65 | 21.151.800 | 53,25 | 51,34 | 53,15 | 00:00:00 | | 2002-03-20 | 46,52 | 57.314.700 | 50,90 | 46,35 | 50,80 | 00:00:00 | | 2002-03-21 | 48,99 | 43.042.800 | 49,55 | 46,06 | 47,31 | 00:00:00 | | 2002-03-22 | 48,57 | 31.228.500 | 49,87 | 48,20 | 49,87 | 00:00:00 | | 2002-03-25 | 46,06 | 22.104.000 | 48,40 | 46,00 | 48,34 | 00:00:00 | | 2002-03-26 | 47,00 | 28.087.800 | 48,17 | 45,32 | 45,58 | 00:00:00 | | 2002-03-27 | 45,50 | 26.700.300 | 47,22 | 44,70 | 46,28 | 00:00:00 | | 2002-03-28 | 44,36 | 78.102.000 | 46,10 | 41,87 | 45,81 | 00:00:00 | | 2002-04-01 | 43,63 | 59.133.600 | 43,97 | 40,56 | 41,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
