|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 43,63 | 59.133.600 | 43,97 | 40,56 | 41,90 | 00:00:00 | | 2002-04-02 | 42,49 | 35.950.200 | 44,69 | 42,24 | 42,32 | 00:00:00 | | 2002-04-03 | 43,29 | 27.366.000 | 43,84 | 41,80 | 42,68 | 00:00:00 | | 2002-04-04 | 43,08 | 28.274.100 | 44,55 | 42,37 | 42,96 | 00:00:00 | | 2002-04-05 | 42,10 | 25.672.500 | 44,06 | 41,66 | 43,36 | 00:00:00 | | 2002-04-08 | 43,51 | 28.782.900 | 43,51 | 40,14 | 40,15 | 00:00:00 | | 2002-04-09 | 40,76 | 34.519.200 | 44,30 | 40,66 | 43,94 | 00:00:00 | | 2002-04-10 | 38,51 | 92.243.100 | 41,40 | 35,60 | 41,09 | 00:00:00 | | 2002-04-11 | 36,82 | 35.932.200 | 38,69 | 36,40 | 38,20 | 00:00:00 | | 2002-04-12 | 36,68 | 34.422.000 | 37,94 | 35,53 | 37,64 | 00:00:00 | | 2002-04-15 | 38,16 | 28.930.200 | 38,79 | 37,30 | 37,39 | 00:00:00 | | 2002-04-16 | 39,82 | 21.371.400 | 40,28 | 39,04 | 39,87 | 00:00:00 | | 2002-04-17 | 40,29 | 23.612.100 | 40,88 | 39,03 | 40,29 | 00:00:00 | | 2002-04-18 | 39,62 | 17.328.900 | 40,31 | 38,75 | 39,88 | 00:00:00 | | 2002-04-19 | 36,92 | 28.141.800 | 38,75 | 36,87 | 38,28 | 00:00:00 | | 2002-04-22 | 37,10 | 20.204.400 | 37,85 | 36,50 | 36,51 | 00:00:00 | | 2002-04-23 | 35,60 | 19.337.700 | 37,82 | 35,27 | 37,39 | 00:00:00 | | 2002-04-24 | 32,48 | 39.573.900 | 36,54 | 32,39 | 36,01 | 00:00:00 | | 2002-04-25 | 33,74 | 29.207.400 | 34,39 | 32,34 | 32,35 | 00:00:00 | | 2002-04-26 | 30,37 | 29.778.000 | 34,15 | 30,37 | 34,11 | 00:00:00 | | 2002-04-29 | 35,43 | 98.271.300 | 35,94 | 32,82 | 33,96 | 00:00:00 | | 2002-04-30 | 34,81 | 44.412.600 | 36,75 | 34,05 | 36,27 | 00:00:00 | | 2002-05-01 | 35,44 | 42.972.600 | 35,93 | 33,35 | 34,24 | 00:00:00 | | 2002-05-02 | 34,01 | 28.127.100 | 36,49 | 34,00 | 35,61 | 00:00:00 | | 2002-05-03 | 32,75 | 21.318.900 | 34,31 | 32,58 | 34,05 | 00:00:00 | | 2002-05-06 | 31,50 | 27.551.100 | 33,40 | 31,24 | 31,90 | 00:00:00 | | 2002-05-07 | 32,29 | 35.311.200 | 32,87 | 30,71 | 32,20 | 00:00:00 | | 2002-05-08 | 36,00 | 42.217.200 | 36,56 | 33,40 | 34,49 | 00:00:00 | | 2002-05-09 | 34,46 | 30.771.000 | 36,63 | 34,40 | 35,89 | 00:00:00 | | 2002-05-10 | 31,88 | 33.038.700 | 35,30 | 31,50 | 35,17 | 00:00:00 | | 2002-05-13 | 33,81 | 20.022.300 | 33,92 | 31,94 | 32,21 | 00:00:00 | | 2002-05-14 | 37,17 | 38.152.800 | 37,55 | 35,35 | 35,97 | 00:00:00 | | 2002-05-15 | 37,90 | 37.613.700 | 38,60 | 36,09 | 36,60 | 00:00:00 | | 2002-05-16 | 37,97 | 24.639.000 | 38,75 | 37,14 | 37,91 | 00:00:00 | | 2002-05-17 | 39,17 | 23.360.100 | 39,28 | 38,03 | 39,00 | 00:00:00 | | 2002-05-20 | 39,59 | 23.835.300 | 39,85 | 38,66 | 38,84 | 00:00:00 | | 2002-05-21 | 36,57 | 34.565.100 | 40,65 | 36,53 | 40,10 | 00:00:00 | | 2002-05-22 | 38,05 | 38.699.700 | 38,27 | 36,80 | 36,86 | 00:00:00 | | 2002-05-23 | 35,73 | 63.919.500 | 38,24 | 34,60 | 38,16 | 00:00:00 | | 2002-05-24 | 35,03 | 18.444.600 | 35,23 | 34,22 | 35,05 | 00:00:00 | | 2002-05-28 | 33,64 | 34.177.200 | 35,36 | 32,94 | 35,34 | 00:00:00 | | 2002-05-29 | 34,91 | 32.775.300 | 35,05 | 32,59 | 33,10 | 00:00:00 | | 2002-05-30 | 34,40 | 26.652.000 | 35,23 | 33,53 | 34,20 | 00:00:00 | | 2002-05-31 | 33,46 | 16.852.800 | 34,75 | 33,40 | 34,60 | 00:00:00 | | 2002-06-03 | 31,49 | 22.531.200 | 32,80 | 31,09 | 32,65 | 00:00:00 | | 2002-06-04 | 33,08 | 27.385.800 | 33,25 | 31,24 | 31,29 | 00:00:00 | | 2002-06-05 | 32,60 | 27.857.700 | 33,16 | 31,45 | 33,15 | 00:00:00 | | 2002-06-06 | 32,61 | 18.483.900 | 33,05 | 32,25 | 32,26 | 00:00:00 | | 2002-06-07 | 32,30 | 34.282.500 | 32,70 | 29,95 | 29,96 | 00:00:00 | | 2002-06-10 | 32,03 | 18.728.700 | 33,64 | 31,95 | 32,73 | 00:00:00 | | 2002-06-11 | 30,59 | 21.482.700 | 32,70 | 30,51 | 32,56 | 00:00:00 | | 2002-06-12 | 27,95 | 56.688.600 | 30,40 | 26,67 | 29,86 | 00:00:00 | | 2002-06-13 | 27,66 | 31.647.300 | 28,68 | 26,78 | 28,16 | 00:00:00 | | 2002-06-14 | 28,18 | 27.911.100 | 28,39 | 25,74 | 26,64 | 00:00:00 | | 2002-06-17 | 28,43 | 26.353.500 | 29,18 | 27,94 | 28,81 | 00:00:00 | | 2002-06-18 | 28,28 | 25.207.500 | 29,10 | 27,75 | 28,08 | 00:00:00 | | 2002-06-19 | 23,85 | 64.840.500 | 26,90 | 23,64 | 26,90 | 00:00:00 | | 2002-06-20 | 23,63 | 35.626.200 | 24,55 | 23,32 | 23,90 | 00:00:00 | | 2002-06-21 | 22,66 | 37.109.100 | 24,42 | 22,18 | 23,51 | 00:00:00 | | 2002-06-24 | 23,08 | 34.489.800 | 23,79 | 21,40 | 22,08 | 00:00:00 | | 2002-06-25 | 21,17 | 29.305.800 | 23,50 | 21,03 | 23,50 | 00:00:00 | | 2002-06-26 | 20,07 | 51.695.700 | 20,78 | 18,25 | 18,77 | 00:00:00 | | 2002-06-27 | 17,08 | 79.570.200 | 20,97 | 16,80 | 20,81 | 00:00:00 | | 2002-06-28 | 17,18 | 49.779.600 | 17,89 | 16,43 | 16,80 | 00:00:00 | | 2002-07-01 | 17,14 | 29.109.300 | 17,60 | 16,78 | 17,10 | 00:00:00 | | 2002-07-02 | 16,06 | 34.204.500 | 17,00 | 15,62 | 16,94 | 00:00:00 | | 2002-07-03 | 17,45 | 26.832.600 | 17,48 | 15,95 | 15,96 | 00:00:00 | | 2002-07-05 | 18,99 | 18.488.100 | 19,00 | 18,16 | 18,70 | 00:00:00 | | 2002-07-08 | 19,56 | 39.679.500 | 20,24 | 18,75 | 18,77 | 00:00:00 | | 2002-07-09 | 18,60 | 26.877.000 | 19,86 | 18,18 | 19,61 | 00:00:00 | | 2002-07-10 | 18,09 | 23.174.700 | 19,20 | 17,96 | 19,05 | 00:00:00 | | 2002-07-11 | 19,93 | 28.598.700 | 20,00 | 17,83 | 17,99 | 00:00:00 | | 2002-07-12 | 19,91 | 33.622.500 | 21,08 | 19,50 | 21,00 | 00:00:00 | | 2002-07-15 | 21,89 | 37.381.800 | 21,90 | 19,06 | 19,96 | 00:00:00 | | 2002-07-16 | 21,30 | 44.335.800 | 23,35 | 20,95 | 21,35 | 00:00:00 | | 2002-07-17 | 19,49 | 48.059.100 | 21,25 | 18,66 | 20,84 | 00:00:00 | | 2002-07-18 | 18,99 | 31.079.700 | 20,30 | 18,94 | 19,17 | 00:00:00 | | 2002-07-19 | 18,13 | 21.144.300 | 19,14 | 18,00 | 18,41 | 00:00:00 | | 2002-07-22 | 17,29 | 32.268.600 | 18,56 | 16,55 | 18,05 | 00:00:00 | | 2002-07-23 | 16,00 | 35.241.300 | 17,50 | 15,41 | 17,39 | 00:00:00 | | 2002-07-24 | 17,02 | 29.377.500 | 17,28 | 15,77 | 15,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
