U.S. markets closed

NVIDIA Corp (NVD.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
120.66+4.64 (+4.00%)
Al cierre: 09:07PM CEST
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 20241,015.601,040.60998.301,009.201,009.1150
30 may 20241,048.201,059.801,021.001,021.001,020.9134
29 may 20241,065.601,071.401,037.601,066.201,066.11145
28 may 20241,013.001,055.601,003.001,055.201,055.11252
27 may 2024988.301,013.60988.301,008.001,007.9147
24 may 2024955.40976.40950.50976.40976.31131
23 may 2024938.80981.40929.40950.60950.52196
22 may 2024879.80879.80875.40879.10879.0251
21 may 2024877.30877.30875.60875.60875.525
20 may 2024855.10855.10855.10855.10855.02-
17 may 2024868.10868.10868.10868.10868.02-
16 may 2024873.20875.80873.20875.80875.7288
15 may 2024842.70868.80841.40868.80868.7251
14 may 2024836.10844.80830.60844.80844.7356
13 may 2024838.90840.50835.90835.90835.8315
10 may 2024825.60845.70825.60830.80830.7310
09 may 2024835.00835.00835.00835.00834.93-
08 may 2024840.40841.30840.40841.30841.231
07 may 2024851.20851.20848.10848.10848.031
06 may 2024823.60853.40823.60853.40853.3211
03 may 2024807.90826.30801.20826.30826.2323
02 may 2024783.70792.00783.70792.00791.93118
30 abr 2024818.70818.70814.60814.60814.5340
29 abr 2024825.80825.80802.20810.40810.33147
26 abr 2024785.30816.60782.50816.60816.5330
25 abr 2024729.80767.70729.80759.20759.1332
24 abr 2024786.40789.70749.20749.20749.1332
23 abr 2024749.70769.40749.70769.40769.336
22 abr 2024727.20743.30720.40742.60742.53147
19 abr 2024781.90796.00725.70725.70725.6482
18 abr 2024801.90801.90791.70791.70791.6325
17 abr 2024816.70818.50799.00799.00798.9314
16 abr 2024805.80823.60805.80823.60823.534
15 abr 2024828.20845.00814.90815.60815.5371
12 abr 2024848.00851.00839.60839.60839.5344
11 abr 2024814.00829.60814.00829.60829.535
10 abr 2024779.50805.00777.10805.00804.9321
09 abr 2024801.80801.90772.20776.00775.9390
08 abr 2024810.00820.00806.70806.70806.63127
05 abr 2024796.00810.40796.00810.40810.3345
04 abr 2024823.20828.70823.20828.70828.6310
03 abr 2024822.50829.00822.50829.00828.9311
02 abr 2024839.40839.40820.50820.50820.43109
28 mar 2024835.60841.20831.10840.00839.9374
27 mar 2024862.90862.90824.10824.10824.0373
26 mar 2024883.50884.20870.70879.50879.42116
25 mar 2024874.20889.80866.10887.30887.2250
22 mar 2024845.70873.50845.40873.50873.4292
21 mar 2024833.70848.90833.70848.90848.835
20 mar 2024823.00824.40815.20815.20815.1363
19 mar 2024804.10827.40790.10812.10812.03146
18 mar 2024820.50828.40810.30816.60816.53149
15 mar 2024803.50815.10798.20815.10815.0374
14 mar 2024830.00830.00796.70805.70805.63126
13 mar 2024855.30855.30813.10830.60830.5377
12 mar 2024796.00848.90792.20848.90848.83200
11 mar 2024776.40812.80776.40786.30786.23419
08 mar 2024869.80880.80794.00810.90810.83135
07 mar 2024817.40841.40817.40841.40841.3370
06 mar 2024794.20814.70794.20814.70814.6376
05 mar 2024787.30788.00778.20781.50781.4359
05 mar 20240.004 Dividendo
04 mar 2024770.00804.80767.60804.80804.72111
01 mar 2024739.10756.70738.30756.70756.6350
29 feb 2024712.30731.20712.10731.20731.1368
28 feb 2024725.00725.00715.40723.50723.4383
27 feb 2024728.10733.10715.50725.90725.8352
26 feb 2024728.90737.80728.90737.30737.23191
23 feb 2024741.00760.00730.70739.90739.83142
22 feb 2024696.00725.10694.10723.30723.23353
21 feb 2024627.90633.40613.80622.20622.14115
20 feb 2024674.30674.30629.50635.70635.64449
19 feb 2024676.90679.70676.90679.70679.6475
16 feb 2024680.90684.70680.90684.70684.6412
15 feb 2024690.20691.70680.10680.10680.0497
14 feb 2024678.70685.60678.70685.60685.548
13 feb 2024675.00679.70659.50674.50674.4478
12 feb 2024673.00686.20663.80663.80663.7443
09 feb 2024648.10663.80648.10663.80663.7429
08 feb 2024657.90657.90648.90650.40650.3435
07 feb 2024626.70649.20626.70649.20649.1453
06 feb 2024656.30661.30618.40632.30632.24113
05 feb 2024616.60646.30616.60641.50641.4482
02 feb 2024587.70616.70586.50616.70616.6463
01 feb 2024571.30575.60571.10575.10575.0515
31 ene 2024571.30571.30565.20570.50570.4525
30 ene 2024582.50583.50581.10581.10581.05108
29 ene 2024566.10569.20566.10569.20569.156
26 ene 2024555.00562.40555.00562.40562.3543
*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...