|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 17,02 | 29.377.500 | 17,28 | 15,77 | 15,78 | 00:00:00 | | 2002-07-25 | 15,06 | 44.911.200 | 16,41 | 14,51 | 16,36 | 00:00:00 | | 2002-07-26 | 14,71 | 30.547.500 | 15,86 | 14,30 | 15,50 | 00:00:00 | | 2002-07-29 | 15,12 | 30.693.000 | 15,40 | 14,63 | 15,32 | 00:00:00 | | 2002-07-30 | 16,22 | 45.450.300 | 16,98 | 15,00 | 15,05 | 00:00:00 | | 2002-07-31 | 11,07 | 120.928.500 | 12,06 | 10,94 | 11,82 | 00:00:00 | | 2002-08-01 | 10,01 | 43.142.700 | 11,16 | 10,00 | 11,16 | 00:00:00 | | 2002-08-02 | 9,35 | 44.881.500 | 10,40 | 9,10 | 10,33 | 00:00:00 | | 2002-08-05 | 8,60 | 33.267.900 | 9,23 | 8,49 | 9,21 | 00:00:00 | | 2002-08-06 | 9,05 | 29.220.000 | 9,39 | 8,86 | 9,00 | 00:00:00 | | 2002-08-07 | 8,84 | 22.324.500 | 9,54 | 8,50 | 9,45 | 00:00:00 | | 2002-08-08 | 9,42 | 18.885.600 | 9,58 | 8,70 | 8,93 | 00:00:00 | | 2002-08-09 | 9,20 | 14.532.600 | 9,50 | 9,01 | 9,17 | 00:00:00 | | 2002-08-12 | 9,20 | 14.820.000 | 9,55 | 8,86 | 9,10 | 00:00:00 | | 2002-08-13 | 9,01 | 16.360.500 | 9,71 | 9,00 | 9,26 | 00:00:00 | | 2002-08-14 | 9,62 | 15.817.200 | 9,70 | 9,10 | 9,18 | 00:00:00 | | 2002-08-15 | 10,29 | 28.503.000 | 10,49 | 9,88 | 9,98 | 00:00:00 | | 2002-08-16 | 10,69 | 41.435.700 | 11,05 | 9,44 | 9,74 | 00:00:00 | | 2002-08-19 | 12,65 | 56.098.200 | 13,45 | 11,13 | 11,15 | 00:00:00 | | 2002-08-20 | 12,09 | 35.737.200 | 13,00 | 11,93 | 12,75 | 00:00:00 | | 2002-08-21 | 12,73 | 29.871.900 | 12,89 | 12,05 | 12,64 | 00:00:00 | | 2002-08-22 | 12,30 | 33.962.400 | 12,85 | 12,22 | 12,35 | 00:00:00 | | 2002-08-23 | 11,49 | 22.998.300 | 12,03 | 11,42 | 11,95 | 00:00:00 | | 2002-08-26 | 11,58 | 17.464.200 | 11,79 | 11,04 | 11,71 | 00:00:00 | | 2002-08-27 | 10,92 | 17.167.800 | 11,84 | 10,85 | 11,78 | 00:00:00 | | 2002-08-28 | 10,24 | 17.508.900 | 10,88 | 10,20 | 10,86 | 00:00:00 | | 2002-08-29 | 10,37 | 20.388.000 | 10,84 | 10,03 | 10,11 | 00:00:00 | | 2002-08-30 | 10,10 | 26.647.200 | 10,70 | 9,90 | 10,27 | 00:00:00 | | 2002-09-03 | 9,48 | 21.182.100 | 9,67 | 9,32 | 9,62 | 00:00:00 | | 2002-09-04 | 9,42 | 23.263.800 | 9,76 | 9,01 | 9,51 | 00:00:00 | | 2002-09-05 | 9,06 | 17.857.800 | 9,37 | 9,00 | 9,33 | 00:00:00 | | 2002-09-06 | 9,26 | 18.661.500 | 9,52 | 9,12 | 9,44 | 00:00:00 | | 2002-09-09 | 9,25 | 14.451.000 | 9,54 | 8,91 | 9,19 | 00:00:00 | | 2002-09-10 | 10,57 | 57.940.800 | 11,05 | 9,19 | 9,20 | 00:00:00 | | 2002-09-11 | 11,09 | 41.438.400 | 11,90 | 10,90 | 10,90 | 00:00:00 | | 2002-09-12 | 10,74 | 32.373.300 | 11,41 | 10,62 | 10,82 | 00:00:00 | | 2002-09-13 | 10,57 | 19.921.800 | 11,14 | 10,50 | 10,63 | 00:00:00 | | 2002-09-16 | 9,90 | 23.136.600 | 10,45 | 9,65 | 10,41 | 00:00:00 | | 2002-09-17 | 9,75 | 22.101.300 | 10,59 | 9,69 | 10,34 | 00:00:00 | | 2002-09-18 | 9,48 | 20.292.300 | 9,79 | 9,19 | 9,60 | 00:00:00 | | 2002-09-19 | 9,16 | 15.462.300 | 9,60 | 9,11 | 9,27 | 00:00:00 | | 2002-09-20 | 9,21 | 17.182.800 | 9,42 | 9,01 | 9,23 | 00:00:00 | | 2002-09-23 | 8,81 | 13.041.900 | 9,15 | 8,75 | 9,06 | 00:00:00 | | 2002-09-24 | 8,88 | 15.611.100 | 9,30 | 8,55 | 8,71 | 00:00:00 | | 2002-09-25 | 9,37 | 22.415.400 | 9,55 | 9,03 | 9,40 | 00:00:00 | | 2002-09-26 | 8,87 | 18.489.000 | 9,65 | 8,73 | 9,55 | 00:00:00 | | 2002-09-27 | 8,56 | 16.267.200 | 9,08 | 8,55 | 8,85 | 00:00:00 | | 2002-09-30 | 8,56 | 14.603.100 | 8,93 | 8,35 | 8,53 | 00:00:00 | | 2002-10-01 | 9,02 | 22.209.000 | 9,10 | 8,32 | 8,63 | 00:00:00 | | 2002-10-02 | 9,01 | 18.727.500 | 9,55 | 9,01 | 9,09 | 00:00:00 | | 2002-10-03 | 8,57 | 14.764.200 | 9,05 | 8,55 | 8,90 | 00:00:00 | | 2002-10-04 | 8,14 | 13.244.700 | 8,82 | 8,00 | 8,55 | 00:00:00 | | 2002-10-07 | 7,74 | 12.326.700 | 8,19 | 7,68 | 8,03 | 00:00:00 | | 2002-10-08 | 7,51 | 17.856.300 | 8,02 | 7,20 | 8,00 | 00:00:00 | | 2002-10-09 | 7,37 | 14.328.300 | 7,88 | 7,24 | 7,40 | 00:00:00 | | 2002-10-10 | 7,75 | 13.450.800 | 7,99 | 7,30 | 7,30 | 00:00:00 | | 2002-10-11 | 8,81 | 24.853.500 | 8,95 | 8,00 | 8,05 | 00:00:00 | | 2002-10-14 | 8,55 | 15.287.100 | 8,81 | 8,37 | 8,55 | 00:00:00 | | 2002-10-15 | 9,44 | 21.319.200 | 9,84 | 9,31 | 9,50 | 00:00:00 | | 2002-10-16 | 8,65 | 14.453.100 | 8,88 | 8,50 | 8,80 | 00:00:00 | | 2002-10-17 | 9,31 | 14.644.800 | 9,75 | 9,17 | 9,40 | 00:00:00 | | 2002-10-18 | 9,40 | 12.459.300 | 9,50 | 8,91 | 9,26 | 00:00:00 | | 2002-10-21 | 10,25 | 23.265.600 | 10,59 | 9,06 | 9,27 | 00:00:00 | | 2002-10-22 | 10,59 | 31.804.200 | 11,20 | 9,77 | 9,78 | 00:00:00 | | 2002-10-23 | 11,02 | 23.135.700 | 11,17 | 10,60 | 10,75 | 00:00:00 | | 2002-10-24 | 10,46 | 26.379.300 | 11,36 | 10,30 | 11,24 | 00:00:00 | | 2002-10-25 | 11,10 | 18.648.900 | 11,15 | 10,36 | 10,50 | 00:00:00 | | 2002-10-28 | 11,16 | 26.763.600 | 11,70 | 11,09 | 11,61 | 00:00:00 | | 2002-10-29 | 10,67 | 19.318.200 | 11,26 | 10,11 | 11,18 | 00:00:00 | | 2002-10-30 | 11,24 | 28.487.400 | 11,60 | 10,97 | 11,01 | 00:00:00 | | 2002-10-31 | 11,90 | 31.386.900 | 11,98 | 11,29 | 11,32 | 00:00:00 | | 2002-11-01 | 14,10 | 53.220.900 | 14,27 | 11,70 | 11,72 | 00:00:00 | | 2002-11-04 | 15,64 | 67.203.300 | 16,51 | 14,91 | 14,95 | 00:00:00 | | 2002-11-05 | 15,02 | 50.863.500 | 15,86 | 14,35 | 15,60 | 00:00:00 | | 2002-11-06 | 16,18 | 41.150.400 | 16,20 | 14,92 | 15,53 | 00:00:00 | | 2002-11-07 | 14,55 | 41.514.000 | 15,76 | 14,46 | 15,76 | 00:00:00 | | 2002-11-08 | 11,36 | 94.972.500 | 13,03 | 11,01 | 12,30 | 00:00:00 | | 2002-11-11 | 10,48 | 34.461.300 | 10,98 | 10,22 | 10,82 | 00:00:00 | | 2002-11-12 | 11,41 | 34.529.700 | 11,80 | 10,64 | 10,73 | 00:00:00 | | 2002-11-13 | 11,77 | 45.052.800 | 12,10 | 10,92 | 11,14 | 00:00:00 | | 2002-11-14 | 12,55 | 28.468.200 | 12,79 | 12,17 | 12,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
