NVIDIA Corp (NVD.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:05PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 785.30 | 816.60 | 782.50 | 816.60 | 816.60 | 30 |
| 25 abr 2024 | 729.80 | 767.70 | 729.80 | 759.20 | 759.20 | 32 |
| 24 abr 2024 | 786.40 | 789.70 | 749.20 | 749.20 | 749.20 | 32 |
| 23 abr 2024 | 749.70 | 769.40 | 749.70 | 769.40 | 769.40 | 6 |
| 22 abr 2024 | 727.20 | 743.30 | 720.40 | 742.60 | 742.60 | 147 |
| 19 abr 2024 | 781.90 | 796.00 | 725.70 | 725.70 | 725.70 | 82 |
| 18 abr 2024 | 801.90 | 801.90 | 791.70 | 791.70 | 791.70 | 25 |
| 17 abr 2024 | 816.70 | 818.50 | 799.00 | 799.00 | 799.00 | 14 |
| 16 abr 2024 | 805.80 | 823.60 | 805.80 | 823.60 | 823.60 | 4 |
| 15 abr 2024 | 828.20 | 845.00 | 814.90 | 815.60 | 815.60 | 71 |
| 12 abr 2024 | 848.00 | 851.00 | 839.60 | 839.60 | 839.60 | 44 |
| 11 abr 2024 | 814.00 | 829.60 | 814.00 | 829.60 | 829.60 | 5 |
| 10 abr 2024 | 779.50 | 805.00 | 777.10 | 805.00 | 805.00 | 21 |
| 09 abr 2024 | 801.80 | 801.90 | 772.20 | 776.00 | 776.00 | 90 |
| 08 abr 2024 | 810.00 | 820.00 | 806.70 | 806.70 | 806.70 | 127 |
| 05 abr 2024 | 796.00 | 810.40 | 796.00 | 810.40 | 810.40 | 45 |
| 04 abr 2024 | 823.20 | 828.70 | 823.20 | 828.70 | 828.70 | 10 |
| 03 abr 2024 | 822.50 | 829.00 | 822.50 | 829.00 | 829.00 | 11 |
| 02 abr 2024 | 839.40 | 839.40 | 820.50 | 820.50 | 820.50 | 109 |
| 28 mar 2024 | 835.60 | 841.20 | 831.10 | 840.00 | 840.00 | 74 |
| 27 mar 2024 | 862.90 | 862.90 | 824.10 | 824.10 | 824.10 | 73 |
| 26 mar 2024 | 883.50 | 884.20 | 870.70 | 879.50 | 879.50 | 116 |
| 25 mar 2024 | 874.20 | 889.80 | 866.10 | 887.30 | 887.30 | 50 |
| 22 mar 2024 | 845.70 | 873.50 | 845.40 | 873.50 | 873.50 | 92 |
| 21 mar 2024 | 833.70 | 848.90 | 833.70 | 848.90 | 848.90 | 5 |
| 20 mar 2024 | 823.00 | 824.40 | 815.20 | 815.20 | 815.20 | 63 |
| 19 mar 2024 | 804.10 | 827.40 | 790.10 | 812.10 | 812.10 | 146 |
| 18 mar 2024 | 820.50 | 828.40 | 810.30 | 816.60 | 816.60 | 149 |
| 15 mar 2024 | 803.50 | 815.10 | 798.20 | 815.10 | 815.10 | 74 |
| 14 mar 2024 | 830.00 | 830.00 | 796.70 | 805.70 | 805.70 | 126 |
| 13 mar 2024 | 855.30 | 855.30 | 813.10 | 830.60 | 830.60 | 77 |
| 12 mar 2024 | 796.00 | 848.90 | 792.20 | 848.90 | 848.90 | 200 |
| 11 mar 2024 | 776.40 | 812.80 | 776.40 | 786.30 | 786.30 | 419 |
| 08 mar 2024 | 869.80 | 880.80 | 794.00 | 810.90 | 810.90 | 135 |
| 07 mar 2024 | 817.40 | 841.40 | 817.40 | 841.40 | 841.40 | 70 |
| 06 mar 2024 | 794.20 | 814.70 | 794.20 | 814.70 | 814.70 | 76 |
| 05 mar 2024 | 787.30 | 788.00 | 778.20 | 781.50 | 781.50 | 59 |
| 05 mar 2024 | 0.04 Dividendo | |||||
| 04 mar 2024 | 770.00 | 804.80 | 767.60 | 804.80 | 804.76 | 111 |
| 01 mar 2024 | 739.10 | 756.70 | 738.30 | 756.70 | 756.66 | 50 |
| 29 feb 2024 | 712.30 | 731.20 | 712.10 | 731.20 | 731.16 | 68 |
| 28 feb 2024 | 725.00 | 725.00 | 715.40 | 723.50 | 723.46 | 83 |
| 27 feb 2024 | 728.10 | 733.10 | 715.50 | 725.90 | 725.86 | 52 |
| 26 feb 2024 | 728.90 | 737.80 | 728.90 | 737.30 | 737.26 | 191 |
| 23 feb 2024 | 741.00 | 760.00 | 730.70 | 739.90 | 739.86 | 142 |
| 22 feb 2024 | 696.00 | 725.10 | 694.10 | 723.30 | 723.26 | 353 |
| 21 feb 2024 | 627.90 | 633.40 | 613.80 | 622.20 | 622.17 | 115 |
| 20 feb 2024 | 674.30 | 674.30 | 629.50 | 635.70 | 635.67 | 449 |
| 19 feb 2024 | 676.90 | 679.70 | 676.90 | 679.70 | 679.67 | 75 |
| 16 feb 2024 | 680.90 | 684.70 | 680.90 | 684.70 | 684.67 | 12 |
| 15 feb 2024 | 690.20 | 691.70 | 680.10 | 680.10 | 680.07 | 97 |
| 14 feb 2024 | 678.70 | 685.60 | 678.70 | 685.60 | 685.57 | 8 |
| 13 feb 2024 | 675.00 | 679.70 | 659.50 | 674.50 | 674.47 | 78 |
| 12 feb 2024 | 673.00 | 686.20 | 663.80 | 663.80 | 663.77 | 43 |
| 09 feb 2024 | 648.10 | 663.80 | 648.10 | 663.80 | 663.77 | 29 |
| 08 feb 2024 | 657.90 | 657.90 | 648.90 | 650.40 | 650.37 | 35 |
| 07 feb 2024 | 626.70 | 649.20 | 626.70 | 649.20 | 649.17 | 53 |
| 06 feb 2024 | 656.30 | 661.30 | 618.40 | 632.30 | 632.27 | 113 |
| 05 feb 2024 | 616.60 | 646.30 | 616.60 | 641.50 | 641.47 | 82 |
| 02 feb 2024 | 587.70 | 616.70 | 586.50 | 616.70 | 616.67 | 63 |
| 01 feb 2024 | 571.30 | 575.60 | 571.10 | 575.10 | 575.07 | 15 |
| 31 ene 2024 | 571.30 | 571.30 | 565.20 | 570.50 | 570.47 | 25 |
| 30 ene 2024 | 582.50 | 583.50 | 581.10 | 581.10 | 581.07 | 108 |
| 29 ene 2024 | 566.10 | 569.20 | 566.10 | 569.20 | 569.17 | 6 |
| 26 ene 2024 | 555.00 | 562.40 | 555.00 | 562.40 | 562.37 | 43 |
| 25 ene 2024 | 567.00 | 575.30 | 567.00 | 569.90 | 569.87 | 38 |
| 24 ene 2024 | 556.70 | 570.60 | 551.80 | 570.60 | 570.57 | 9 |
| 23 ene 2024 | 548.60 | 550.50 | 547.50 | 550.10 | 550.07 | 39 |
| 22 ene 2024 | 552.70 | 552.70 | 545.50 | 549.60 | 549.57 | 16 |
| 19 ene 2024 | 531.30 | 535.70 | 528.80 | 535.50 | 535.47 | 65 |
| 18 ene 2024 | 518.10 | 528.30 | 518.10 | 527.40 | 527.37 | 58 |
| 17 ene 2024 | 515.10 | 521.60 | 513.60 | 513.60 | 513.57 | 203 |
| 16 ene 2024 | 500.00 | 519.90 | 500.00 | 519.90 | 519.87 | 298 |
| 15 ene 2024 | 501.30 | 504.30 | 501.30 | 504.10 | 504.07 | 33 |
| 12 ene 2024 | 498.00 | 498.00 | 497.75 | 497.75 | 497.73 | 6 |
| 11 ene 2024 | 498.10 | 501.60 | 498.10 | 501.60 | 501.58 | 16 |
| 10 ene 2024 | 487.40 | 495.45 | 487.40 | 495.45 | 495.43 | 126 |
| 09 ene 2024 | 478.50 | 495.90 | 478.50 | 490.65 | 490.63 | 16 |
| 08 ene 2024 | 449.75 | 469.55 | 446.85 | 466.25 | 466.23 | 55 |
| 05 ene 2024 | 438.85 | 439.30 | 438.85 | 439.30 | 439.28 | 12 |
| 04 ene 2024 | 436.60 | 437.20 | 436.60 | 437.20 | 437.18 | 50 |
| 03 ene 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.28 | - |
| 02 ene 2024 | 450.00 | 450.00 | 438.30 | 438.30 | 438.28 | 45 |
| 29 dic 2023 | 448.05 | 449.35 | 447.90 | 449.35 | 449.33 | 11 |
| 28 dic 2023 | 445.45 | 446.30 | 445.45 | 446.30 | 446.28 | 40 |
| 27 dic 2023 | 446.40 | 446.40 | 446.10 | 446.10 | 446.08 | 10 |
| 22 dic 2023 | 442.85 | 442.90 | 442.85 | 442.90 | 442.88 | 12 |
| 21 dic 2023 | 442.00 | 444.00 | 442.00 | 444.00 | 443.98 | 20 |
| 20 dic 2023 | 451.40 | 454.35 | 450.20 | 454.35 | 454.33 | 123 |
| 19 dic 2023 | 456.50 | 456.50 | 456.00 | 456.00 | 455.98 | 10 |
| 18 dic 2023 | 448.95 | 456.45 | 448.95 | 456.45 | 456.43 | 91 |
| 15 dic 2023 | 438.95 | 438.95 | 438.95 | 438.95 | 438.93 | - |
| 14 dic 2023 | 444.70 | 444.70 | 432.40 | 432.40 | 432.38 | 204 |
| 13 dic 2023 | 441.55 | 446.85 | 441.55 | 446.85 | 446.83 | 87 |
| 12 dic 2023 | 432.45 | 432.45 | 432.45 | 432.45 | 432.43 | - |
| 11 dic 2023 | 438.50 | 438.50 | 429.75 | 435.40 | 435.38 | 35 |
| 08 dic 2023 | 430.85 | 441.80 | 430.85 | 441.80 | 441.78 | 2 |
| 07 dic 2023 | 421.80 | 424.55 | 421.80 | 424.55 | 424.53 | 37 |
| 06 dic 2023 | 435.35 | 437.10 | 430.90 | 430.90 | 430.88 | 63 |
| 05 dic 2023 | 415.00 | 427.25 | 415.00 | 427.25 | 427.23 | 25 |
| *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.