U.S. markets closed

NVIDIA Corp (NVD.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
123.36+2.60 (+2.15%)
Al cierre: 07:31PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024121.88124.34120.46123.36123.36947
13 jun 2024117.00120.80117.00120.76120.761,518
12 jun 2024112.68116.64112.64115.94115.941,041
11 jun 2024113.98113.98111.56112.46112.461,074
11 jun 20240.01 Dividendo
10 jun 2024115.00115.48110.62113.38113.371,121
10 jun 202410:1 División de acciones
07 jun 2024111.48112.46109.44112.36112.351,930
06 jun 2024113.38114.90108.92110.14110.132,650
05 jun 2024107.44112.20106.86112.04112.032,300
04 jun 2024106.10106.40105.12105.66105.65700
03 jun 2024103.84105.20103.32105.20105.191,270
31 may 2024101.60104.0698.95100.06100.051,170
30 may 2024105.28105.82103.36103.36103.351,870
29 may 2024106.38106.98103.80105.80105.791,340
28 may 2024101.26105.02100.26105.02105.017,720
27 may 202498.71101.9298.71100.92100.918,110
24 may 202495.5397.6895.1397.6897.671,770
23 may 202493.4097.8692.9095.5895.5715,030
22 may 202487.8088.5087.1387.3887.371,260
21 may 202487.7087.9386.7487.6187.60850
20 may 202485.5087.1685.5087.1287.11340
17 may 202486.7587.4085.6585.6585.64660
16 may 202487.2087.8486.8387.1287.11510
15 may 202484.4186.8484.0686.8486.83830
14 may 202483.6583.8682.8683.8583.84200
13 may 202483.7784.1282.7683.4883.47820
10 may 202482.8383.4182.8383.3383.32330
09 may 202483.5183.7982.2282.4182.40-
08 may 202483.9684.6383.7083.7083.69110
07 may 202485.0085.0883.2685.0885.07910
06 may 202482.3585.1882.3585.1885.172,360
03 may 202480.6982.4580.2182.4582.4410
02 may 202478.4579.7478.4579.7479.73250
30 abr 202481.8781.8780.9581.0080.9910
29 abr 202482.5182.5180.0581.7581.74470
26 abr 202478.7282.2178.0982.2182.2060
25 abr 202473.1976.8173.0076.8176.80160
24 abr 202478.6679.0974.3174.3174.30790
23 abr 202474.7877.0774.7876.5776.56730
22 abr 202472.5974.5972.2874.5974.581,430
19 abr 202478.2078.7574.4874.4874.471,070
18 abr 202480.6880.6878.0079.5079.49820
17 abr 202481.8182.5579.7879.7879.77210
16 abr 202480.8382.6879.9982.6882.67870
15 abr 202482.8584.7481.2681.6081.593,570
12 abr 202484.8585.0082.6682.6682.651,120
11 abr 202481.4483.6780.9383.6783.66-
10 abr 202477.9480.7977.5380.6480.63260
09 abr 202480.1080.3477.0077.9877.97650
08 abr 202481.0681.4580.2080.2080.19180
05 abr 202479.5981.5279.5981.2481.232,250
04 abr 202482.3182.6879.7079.7779.76550
03 abr 202482.1183.5282.1083.0283.01340
02 abr 202484.0284.0781.6383.1783.16340
28 mar 202483.4084.1483.3283.6583.64580
27 mar 202486.1686.3882.7983.3783.363,040
26 mar 202488.2688.4086.9987.4287.411,390
25 mar 202487.4088.9186.6088.4488.431,880
22 mar 202484.6387.3784.4287.2987.28700
21 mar 202483.5985.0583.5984.3084.29770
20 mar 202482.1382.5981.8082.5482.531,120
19 mar 202480.8982.7478.8082.7482.73670
18 mar 202482.2083.9780.9981.5381.521,700
15 mar 202480.4381.9979.4081.9981.98910
14 mar 202483.0483.2679.9579.9579.94680
13 mar 202485.4985.8481.1082.9782.961,410
12 mar 202480.0183.2579.4982.6182.60430
11 mar 202477.7581.8177.6378.9578.948,670
08 mar 202486.8888.8980.1580.8780.8610,660
07 mar 202481.6084.5781.6084.5784.562,200
06 mar 202479.3782.0279.3780.9980.981,690
05 mar 202478.7579.6476.8079.2079.192,060
05 mar 20240.004 Dividendo
04 mar 202476.9180.5176.6580.1080.092,750
01 mar 202474.1175.6673.8075.6675.651,040
29 feb 202471.3073.5471.2073.3873.372,520
28 feb 202472.4872.5371.3072.3172.30520
27 feb 202472.8273.0771.9572.9372.92840
26 feb 202473.2074.0572.6373.0072.992,400
23 feb 202474.3375.6372.1173.0072.9915,580
22 feb 202469.6072.1469.6071.9271.911,750
21 feb 202462.9063.3761.6162.4262.412,760
20 feb 202467.6967.6962.8163.7763.767,000
19 feb 202467.7067.9867.5267.8967.883,580
16 feb 202468.0868.8867.9867.9867.972,000
15 feb 202468.9969.3467.7667.7667.75480
14 feb 202467.8269.0667.8267.8767.86640
13 feb 202467.1967.4665.9567.3967.38410
12 feb 202467.0468.5867.0467.4967.481,270
09 feb 202464.6166.8264.6166.8266.81330
08 feb 202465.4565.4764.6065.4365.42490
07 feb 202462.5664.4262.5664.4264.416,870
06 feb 202465.7465.8962.0762.2262.218,540
05 feb 202461.8064.6061.8064.6064.592,020
02 feb 202458.7161.3858.7061.3861.37400
01 feb 202457.1257.6857.1257.6857.671,170
31 ene 202456.7757.0656.2157.0056.991,350
30 ene 202458.2058.4457.8257.8257.81980
29 ene 202456.6057.1956.6056.9756.96520
*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...