U.S. markets closed

NVIDIA Corp (NVD.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
106.400.00 (0.00%)
Al cierre: 05:25PM CEST
Periodo de tiempo:
01 sept 2023 - 01 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ago 2024107.88107.88106.40106.40106.4010
29 ago 2024106.06111.18106.06106.40106.401,251
28 ago 2024115.16115.80110.98112.64112.64250
27 ago 2024113.58115.24113.58115.24115.24454
26 ago 2024116.70117.12113.94113.94113.94398
23 ago 2024112.92114.92112.92114.92114.9220
22 ago 2024115.02116.86112.00112.00112.00129
21 ago 2024113.82116.22113.78116.22116.22145
20 ago 2024116.56116.92115.06115.26115.26466
19 ago 2024113.12115.06111.30115.06115.06235
16 ago 2024112.64112.66110.78112.14112.14606
15 ago 2024107.40111.64107.40111.64111.64416
14 ago 2024106.60107.28106.60107.22107.22140
13 ago 2024100.56105.28100.56105.28105.281,468
12 ago 202496.60100.0096.6099.5799.57172
09 ago 202496.8998.4196.5996.5996.59177
08 ago 202494.4596.1090.4796.1096.10328
07 ago 202496.1299.0294.4594.4594.451,251
06 ago 202495.7998.2093.7698.2098.20571
05 ago 202484.6894.3883.9591.6291.6210,436
02 ago 202498.4099.2193.3096.4396.436,430
01 ago 2024111.48112.0099.4799.9999.99661
31 jul 2024101.22106.72101.22106.72106.72472
30 jul 2024102.54102.7295.7896.6396.631,390
29 jul 2024105.56105.78103.42103.42103.42416
26 jul 2024104.10106.62103.60105.14105.14107
25 jul 2024105.72106.1698.86106.16106.16692
24 jul 2024111.16111.16106.74107.42107.42120
23 jul 2024113.32114.50113.14113.14113.1493
22 jul 2024108.78113.30108.78113.30113.30357
19 jul 2024111.98111.98108.50108.50108.50147
18 jul 2024111.00111.92110.08110.36110.36320
17 jul 2024115.00115.00106.94108.22108.22320
16 jul 2024118.04118.04115.86115.86115.8623
15 jul 2024118.62118.62118.00118.00118.0030
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
*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...