U.S. markets closed

NVIDIA Corp (NVD.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
119.90+1.70 (+1.44%)
Al cierre: 09:25PM CEST
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024116.20119.90116.20119.90119.901,046
11 jul 2024124.96125.50118.20118.20118.20682
10 jul 2024122.20124.60122.20124.60124.6078
09 jul 2024118.92122.44118.92120.44120.44367
08 jul 2024115.80119.26115.26119.26119.26265
05 jul 2024118.38118.72117.18117.22117.22138
04 jul 2024118.54119.70118.18118.18118.18271
03 jul 2024113.08118.42112.46118.42118.42916
02 jul 2024115.32115.32113.14113.90113.903,482
01 jul 2024115.50115.88112.44115.88115.88326
28 jun 2024116.72118.76115.90115.90115.90133
27 jun 2024116.00117.10115.76116.60116.60163
26 jun 2024120.20121.58115.00116.48116.481,145
25 jun 2024108.98117.08107.18116.68116.683,320
24 jun 2024118.00118.00110.58110.62110.622,621
21 jun 2024123.22124.00117.82118.32118.321,087
20 jun 2024131.48131.76123.08123.52123.52961
19 jun 2024128.92131.10128.92130.26130.261,030
18 jun 2024122.42126.36122.42126.36126.361,125
17 jun 2024124.00124.56121.76123.40123.40511
14 jun 2024121.70123.26120.70123.20123.201,993
13 jun 2024117.20120.66117.20120.66120.66562
12 jun 2024112.68116.88112.58116.02116.02220
11 jun 2024113.32113.82112.28112.70112.70809
11 jun 20240.01 Dividendo
10 jun 2024114.84115.06110.58113.22113.211,952
10 jun 202410:1 División de acciones
07 jun 2024111.60112.36110.88112.36112.35260
06 jun 2024113.20114.80109.68109.96109.952,830
05 jun 2024107.38111.72107.38111.72111.711,320
04 jun 2024106.28106.64105.00106.64106.63490
03 jun 2024103.12104.60103.12104.56104.551,300
31 may 2024101.56104.0699.83100.92100.91500
30 may 2024104.82105.98102.10102.10102.09340
29 may 2024106.56107.14103.76106.62106.611,450
28 may 2024101.30105.56100.30105.52105.512,520
27 may 202498.83101.3698.83100.80100.79470
24 may 202495.5497.6495.0597.6497.631,310
23 may 202493.8898.1492.9495.0695.051,960
22 may 202487.9887.9887.5487.9187.90510
21 may 202487.7387.7387.5687.5687.5550
20 may 202485.5185.5185.5185.5185.50-
17 may 202486.8186.8186.8186.8186.80-
16 may 202487.3287.5887.3287.5887.57880
15 may 202484.2786.8884.1486.8886.87510
14 may 202483.6184.4883.0684.4884.47560
13 may 202483.8984.0583.5983.5983.58150
10 may 202482.5684.5782.5683.0883.07100
09 may 202483.5083.5083.5083.5083.49-
08 may 202484.0484.1384.0484.1384.1210
07 may 202485.1285.1284.8184.8184.8010
06 may 202482.3685.3482.3685.3485.33110
03 may 202480.7982.6380.1282.6382.62230
02 may 202478.3779.2078.3779.2079.191,180
30 abr 202481.8781.8781.4681.4681.45400
29 abr 202482.5882.5880.2281.0481.031,470
26 abr 202478.5381.6678.2581.6681.65300
25 abr 202472.9876.7772.9875.9275.91320
24 abr 202478.6478.9774.9274.9274.91320
23 abr 202474.9776.9474.9776.9476.9360
22 abr 202472.7274.3372.0474.2674.251,470
19 abr 202478.1979.6072.5772.5772.56820
18 abr 202480.1980.1979.1779.1779.16250
17 abr 202481.6781.8579.9079.9079.89140
16 abr 202480.5882.3680.5882.3682.3540
15 abr 202482.8284.5081.4981.5681.55710
12 abr 202484.8085.1083.9683.9683.95440
11 abr 202481.4082.9681.4082.9682.9550
10 abr 202477.9580.5077.7180.5080.49210
09 abr 202480.1880.1977.2277.6077.59900
08 abr 202481.0082.0080.6780.6780.661,270
05 abr 202479.6081.0479.6081.0481.03450
04 abr 202482.3282.8782.3282.8782.86100
03 abr 202482.2582.9082.2582.9082.89110
02 abr 202483.9483.9482.0582.0582.041,090
28 mar 202483.5684.1283.1184.0083.99740
27 mar 202486.2986.2982.4182.4182.40730
26 mar 202488.3588.4287.0787.9587.941,160
25 mar 202487.4288.9886.6188.7388.72500
22 mar 202484.5787.3584.5487.3587.34920
21 mar 202483.3784.8983.3784.8984.8850
20 mar 202482.3082.4481.5281.5281.51630
19 mar 202480.4182.7479.0181.2181.201,460
18 mar 202482.0582.8481.0381.6681.651,490
15 mar 202480.3581.5179.8281.5181.50740
14 mar 202483.0083.0079.6780.5780.561,260
13 mar 202485.5385.5381.3183.0683.05770
12 mar 202479.6084.8979.2284.8984.882,000
11 mar 202477.6481.2877.6478.6378.624,190
08 mar 202486.9888.0879.4081.0981.081,350
07 mar 202481.7484.1481.7484.1484.13700
06 mar 202479.4281.4779.4281.4781.46760
05 mar 202478.7378.8077.8278.1578.14590
05 mar 20240.004 Dividendo
04 mar 202477.0080.4876.7680.4880.471,110
01 mar 202473.9175.6773.8375.6775.66500
29 feb 202471.2373.1271.2173.1273.11680
28 feb 202472.5072.5071.5472.3572.34830
27 feb 202472.8173.3171.5572.5972.58520
26 feb 202472.8973.7872.8973.7373.721,910
*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...