U.S. markets open in 8 hours 19 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.50 -2.30 (-0.10%)
NVIDIA Corp (NVD.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:50PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 110.20 | 117.52 | 107.18 | 117.52 | 117.52 | 3,190 |
| 24 jun 2024 | 117.70 | 118.00 | 109.96 | 109.96 | 109.96 | 5,011 |
| 21 jun 2024 | 123.30 | 123.88 | 116.86 | 118.52 | 118.52 | 4,184 |
| 20 jun 2024 | 131.24 | 131.86 | 121.00 | 123.40 | 123.40 | 3,535 |
| 19 jun 2024 | 128.78 | 131.04 | 128.78 | 130.32 | 130.32 | 1,947 |
| 18 jun 2024 | 122.44 | 126.78 | 122.44 | 126.78 | 126.78 | 1,533 |
| 17 jun 2024 | 123.48 | 124.60 | 121.84 | 122.70 | 122.70 | 2,237 |
| 14 jun 2024 | 121.88 | 124.34 | 120.46 | 123.36 | 123.36 | 947 |
| 13 jun 2024 | 117.00 | 120.80 | 117.00 | 120.76 | 120.76 | 1,518 |
| 12 jun 2024 | 112.68 | 116.64 | 112.64 | 115.94 | 115.94 | 1,041 |
| 11 jun 2024 | 113.98 | 113.98 | 111.56 | 112.46 | 112.46 | 1,074 |
| 11 jun 2024 | 0.01 Dividendo | |||||
| 10 jun 2024 | 115.00 | 115.48 | 110.62 | 113.38 | 113.37 | 1,121 |
| 10 jun 2024 | 10:1 División de acciones | |||||
| 07 jun 2024 | 111.48 | 112.46 | 109.44 | 112.36 | 112.35 | 1,930 |
| 06 jun 2024 | 113.38 | 114.90 | 108.92 | 110.14 | 110.13 | 2,650 |
| 05 jun 2024 | 107.44 | 112.20 | 106.86 | 112.04 | 112.03 | 2,300 |
| 04 jun 2024 | 106.10 | 106.40 | 105.12 | 105.66 | 105.65 | 700 |
| 03 jun 2024 | 103.84 | 105.20 | 103.32 | 105.20 | 105.19 | 1,270 |
| 31 may 2024 | 101.60 | 104.06 | 98.95 | 100.06 | 100.05 | 1,170 |
| 30 may 2024 | 105.28 | 105.82 | 103.36 | 103.36 | 103.35 | 1,870 |
| 29 may 2024 | 106.38 | 106.98 | 103.80 | 105.80 | 105.79 | 1,340 |
| 28 may 2024 | 101.26 | 105.02 | 100.26 | 105.02 | 105.01 | 7,720 |
| 27 may 2024 | 98.71 | 101.92 | 98.71 | 100.92 | 100.91 | 8,110 |
| 24 may 2024 | 95.53 | 97.68 | 95.13 | 97.68 | 97.67 | 1,770 |
| 23 may 2024 | 93.40 | 97.86 | 92.90 | 95.58 | 95.57 | 15,030 |
| 22 may 2024 | 87.80 | 88.50 | 87.13 | 87.38 | 87.37 | 1,260 |
| 21 may 2024 | 87.70 | 87.93 | 86.74 | 87.61 | 87.60 | 850 |
| 20 may 2024 | 85.50 | 87.16 | 85.50 | 87.12 | 87.11 | 340 |
| 17 may 2024 | 86.75 | 87.40 | 85.65 | 85.65 | 85.64 | 660 |
| 16 may 2024 | 87.20 | 87.84 | 86.83 | 87.12 | 87.11 | 510 |
| 15 may 2024 | 84.41 | 86.84 | 84.06 | 86.84 | 86.83 | 830 |
| 14 may 2024 | 83.65 | 83.86 | 82.86 | 83.85 | 83.84 | 200 |
| 13 may 2024 | 83.77 | 84.12 | 82.76 | 83.48 | 83.47 | 820 |
| 10 may 2024 | 82.83 | 83.41 | 82.83 | 83.33 | 83.32 | 330 |
| 09 may 2024 | 83.51 | 83.79 | 82.22 | 82.41 | 82.40 | - |
| 08 may 2024 | 83.96 | 84.63 | 83.70 | 83.70 | 83.69 | 110 |
| 07 may 2024 | 85.00 | 85.08 | 83.26 | 85.08 | 85.07 | 910 |
| 06 may 2024 | 82.35 | 85.18 | 82.35 | 85.18 | 85.17 | 2,360 |
| 03 may 2024 | 80.69 | 82.45 | 80.21 | 82.45 | 82.44 | 10 |
| 02 may 2024 | 78.45 | 79.74 | 78.45 | 79.74 | 79.73 | 250 |
| 30 abr 2024 | 81.87 | 81.87 | 80.95 | 81.00 | 80.99 | 10 |
| 29 abr 2024 | 82.51 | 82.51 | 80.05 | 81.75 | 81.74 | 470 |
| 26 abr 2024 | 78.72 | 82.21 | 78.09 | 82.21 | 82.20 | 60 |
| 25 abr 2024 | 73.19 | 76.81 | 73.00 | 76.81 | 76.80 | 160 |
| 24 abr 2024 | 78.66 | 79.09 | 74.31 | 74.31 | 74.30 | 790 |
| 23 abr 2024 | 74.78 | 77.07 | 74.78 | 76.57 | 76.56 | 730 |
| 22 abr 2024 | 72.59 | 74.59 | 72.28 | 74.59 | 74.58 | 1,430 |
| 19 abr 2024 | 78.20 | 78.75 | 74.48 | 74.48 | 74.47 | 1,070 |
| 18 abr 2024 | 80.68 | 80.68 | 78.00 | 79.50 | 79.49 | 820 |
| 17 abr 2024 | 81.81 | 82.55 | 79.78 | 79.78 | 79.77 | 210 |
| 16 abr 2024 | 80.83 | 82.68 | 79.99 | 82.68 | 82.67 | 870 |
| 15 abr 2024 | 82.85 | 84.74 | 81.26 | 81.60 | 81.59 | 3,570 |
| 12 abr 2024 | 84.85 | 85.00 | 82.66 | 82.66 | 82.65 | 1,120 |
| 11 abr 2024 | 81.44 | 83.67 | 80.93 | 83.67 | 83.66 | - |
| 10 abr 2024 | 77.94 | 80.79 | 77.53 | 80.64 | 80.63 | 260 |
| 09 abr 2024 | 80.10 | 80.34 | 77.00 | 77.98 | 77.97 | 650 |
| 08 abr 2024 | 81.06 | 81.45 | 80.20 | 80.20 | 80.19 | 180 |
| 05 abr 2024 | 79.59 | 81.52 | 79.59 | 81.24 | 81.23 | 2,250 |
| 04 abr 2024 | 82.31 | 82.68 | 79.70 | 79.77 | 79.76 | 550 |
| 03 abr 2024 | 82.11 | 83.52 | 82.10 | 83.02 | 83.01 | 340 |
| 02 abr 2024 | 84.02 | 84.07 | 81.63 | 83.17 | 83.16 | 340 |
| 28 mar 2024 | 83.40 | 84.14 | 83.32 | 83.65 | 83.64 | 580 |
| 27 mar 2024 | 86.16 | 86.38 | 82.79 | 83.37 | 83.36 | 3,040 |
| 26 mar 2024 | 88.26 | 88.40 | 86.99 | 87.42 | 87.41 | 1,390 |
| 25 mar 2024 | 87.40 | 88.91 | 86.60 | 88.44 | 88.43 | 1,880 |
| 22 mar 2024 | 84.63 | 87.37 | 84.42 | 87.29 | 87.28 | 700 |
| 21 mar 2024 | 83.59 | 85.05 | 83.59 | 84.30 | 84.29 | 770 |
| 20 mar 2024 | 82.13 | 82.59 | 81.80 | 82.54 | 82.53 | 1,120 |
| 19 mar 2024 | 80.89 | 82.74 | 78.80 | 82.74 | 82.73 | 670 |
| 18 mar 2024 | 82.20 | 83.97 | 80.99 | 81.53 | 81.52 | 1,700 |
| 15 mar 2024 | 80.43 | 81.99 | 79.40 | 81.99 | 81.98 | 910 |
| 14 mar 2024 | 83.04 | 83.26 | 79.95 | 79.95 | 79.94 | 680 |
| 13 mar 2024 | 85.49 | 85.84 | 81.10 | 82.97 | 82.96 | 1,410 |
| 12 mar 2024 | 80.01 | 83.25 | 79.49 | 82.61 | 82.60 | 430 |
| 11 mar 2024 | 77.75 | 81.81 | 77.63 | 78.95 | 78.94 | 8,670 |
| 08 mar 2024 | 86.88 | 88.89 | 80.15 | 80.87 | 80.86 | 10,660 |
| 07 mar 2024 | 81.60 | 84.57 | 81.60 | 84.57 | 84.56 | 2,200 |
| 06 mar 2024 | 79.37 | 82.02 | 79.37 | 80.99 | 80.98 | 1,690 |
| 05 mar 2024 | 78.75 | 79.64 | 76.80 | 79.20 | 79.19 | 2,060 |
| 05 mar 2024 | 0.004 Dividendo | |||||
| 04 mar 2024 | 76.91 | 80.51 | 76.65 | 80.10 | 80.09 | 2,750 |
| 01 mar 2024 | 74.11 | 75.66 | 73.80 | 75.66 | 75.65 | 1,040 |
| 29 feb 2024 | 71.30 | 73.54 | 71.20 | 73.38 | 73.37 | 2,520 |
| 28 feb 2024 | 72.48 | 72.53 | 71.30 | 72.31 | 72.30 | 520 |
| 27 feb 2024 | 72.82 | 73.07 | 71.95 | 72.93 | 72.92 | 840 |
| 26 feb 2024 | 73.20 | 74.05 | 72.63 | 73.00 | 72.99 | 2,400 |
| 23 feb 2024 | 74.33 | 75.63 | 72.11 | 73.00 | 72.99 | 15,580 |
| 22 feb 2024 | 69.60 | 72.14 | 69.60 | 71.92 | 71.91 | 1,750 |
| 21 feb 2024 | 62.90 | 63.37 | 61.61 | 62.42 | 62.41 | 2,760 |
| 20 feb 2024 | 67.69 | 67.69 | 62.81 | 63.77 | 63.76 | 7,000 |
| 19 feb 2024 | 67.70 | 67.98 | 67.52 | 67.89 | 67.88 | 3,580 |
| 16 feb 2024 | 68.08 | 68.88 | 67.98 | 67.98 | 67.97 | 2,000 |
| 15 feb 2024 | 68.99 | 69.34 | 67.76 | 67.76 | 67.75 | 480 |
| 14 feb 2024 | 67.82 | 69.06 | 67.82 | 67.87 | 67.86 | 640 |
| 13 feb 2024 | 67.19 | 67.46 | 65.95 | 67.39 | 67.38 | 410 |
| 12 feb 2024 | 67.04 | 68.58 | 67.04 | 67.49 | 67.48 | 1,270 |
| 09 feb 2024 | 64.61 | 66.82 | 64.61 | 66.82 | 66.81 | 330 |
| 08 feb 2024 | 65.45 | 65.47 | 64.60 | 65.43 | 65.42 | 490 |
| 07 feb 2024 | 62.56 | 64.42 | 62.56 | 64.42 | 64.41 | 6,870 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.