U.S. markets open in 2 hours 14 minutes

NVIDIA Corp (NVD.HA)

Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
831.10+7.00 (+0.85%)
A partir del 11:58AM CET. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024835.60835.60831.10831.10831.1036
27 mar 2024862.90862.90824.10824.10824.1073
26 mar 2024883.50884.20870.70879.50879.50116
25 mar 2024874.20889.80866.10887.30887.3050
22 mar 2024845.70873.50845.40873.50873.5092
21 mar 2024833.70848.90833.70848.90848.905
20 mar 2024823.00824.40815.20815.20815.2063
19 mar 2024804.10827.40790.10812.10812.10146
18 mar 2024820.50828.40810.30816.60816.60149
15 mar 2024803.50815.10798.20815.10815.1074
14 mar 2024830.00830.00796.70805.70805.70126
13 mar 2024855.30855.30813.10830.60830.6077
12 mar 2024796.00848.90792.20848.90848.90200
11 mar 2024776.40812.80776.40786.30786.30419
08 mar 2024869.80880.80794.00810.90810.90135
07 mar 2024817.40841.40817.40841.40841.4070
06 mar 2024794.20814.70794.20814.70814.7076
05 mar 2024787.30788.00778.20781.50781.5059
05 mar 20240.04 Dividendo
04 mar 2024770.00804.80767.60804.80804.76111
01 mar 2024739.10756.70738.30756.70756.6650
29 feb 2024712.30731.20712.10731.20731.1668
28 feb 2024725.00725.00715.40723.50723.4683
27 feb 2024728.10733.10715.50725.90725.8652
26 feb 2024728.90737.80728.90737.30737.26191
23 feb 2024741.00760.00730.70739.90739.86142
22 feb 2024696.00725.10694.10723.30723.26353
21 feb 2024627.90633.40613.80622.20622.17115
20 feb 2024674.30674.30629.50635.70635.67449
19 feb 2024676.90679.70676.90679.70679.6775
16 feb 2024680.90684.70680.90684.70684.6712
15 feb 2024690.20691.70680.10680.10680.0797
14 feb 2024678.70685.60678.70685.60685.578
13 feb 2024675.00679.70659.50674.50674.4778
12 feb 2024673.00686.20663.80663.80663.7743
09 feb 2024648.10663.80648.10663.80663.7729
08 feb 2024657.90657.90648.90650.40650.3735
07 feb 2024626.70649.20626.70649.20649.1753
06 feb 2024656.30661.30618.40632.30632.27113
05 feb 2024616.60646.30616.60641.50641.4782
02 feb 2024587.70616.70586.50616.70616.6763
01 feb 2024571.30575.60571.10575.10575.0715
31 ene 2024571.30571.30565.20570.50570.4725
30 ene 2024582.50583.50581.10581.10581.07108
29 ene 2024566.10569.20566.10569.20569.176
26 ene 2024555.00562.40555.00562.40562.3743
25 ene 2024567.00575.30567.00569.90569.8738
24 ene 2024556.70570.60551.80570.60570.579
23 ene 2024548.60550.50547.50550.10550.0739
22 ene 2024552.70552.70545.50549.60549.5716
19 ene 2024531.30535.70528.80535.50535.4765
18 ene 2024518.10528.30518.10527.40527.3758
17 ene 2024515.10521.60513.60513.60513.57203
16 ene 2024500.00519.90500.00519.90519.87298
15 ene 2024501.30504.30501.30504.10504.0733
12 ene 2024498.00498.00497.75497.75497.736
11 ene 2024498.10501.60498.10501.60501.5816
10 ene 2024487.40495.45487.40495.45495.43126
09 ene 2024478.50495.90478.50490.65490.6316
08 ene 2024449.75469.55446.85466.25466.2355
05 ene 2024438.85439.30438.85439.30439.2812
04 ene 2024436.60437.20436.60437.20437.1850
03 ene 2024438.30438.30438.30438.30438.28-
02 ene 2024450.00450.00438.30438.30438.2845
29 dic 2023448.05449.35447.90449.35449.3311
28 dic 2023445.45446.30445.45446.30446.2840
27 dic 2023446.40446.40446.10446.10446.0810
22 dic 2023442.85442.90442.85442.90442.8812
21 dic 2023442.00444.00442.00444.00443.9820
20 dic 2023451.40454.35450.20454.35454.33123
19 dic 2023456.50456.50456.00456.00455.9810
18 dic 2023448.95456.45448.95456.45456.4391
15 dic 2023438.95438.95438.95438.95438.93-
14 dic 2023444.70444.70432.40432.40432.38204
13 dic 2023441.55446.85441.55446.85446.8387
12 dic 2023432.45432.45432.45432.45432.43-
11 dic 2023438.50438.50429.75435.40435.3835
08 dic 2023430.85441.80430.85441.80441.782
07 dic 2023421.80424.55421.80424.55424.5337
06 dic 2023435.35437.10430.90430.90430.8863
05 dic 2023415.00427.25415.00427.25427.2325
05 dic 20230.04 Dividendo
04 dic 2023427.15427.15417.20417.20417.1415
01 dic 2023426.15430.90426.15430.90430.842
30 nov 2023438.80438.80428.05428.05427.992
29 nov 2023435.70439.00435.70439.00438.9410
28 nov 2023439.85439.85435.35435.75435.697
27 nov 2023436.00437.65436.00437.65437.595
24 nov 2023442.15442.85440.20440.20440.1420
23 nov 2023447.35449.50447.35449.50449.4310
22 nov 2023450.55457.85443.55448.20448.1310
21 nov 2023461.15461.15461.15461.15461.08-
20 nov 2023450.65455.50450.65455.50455.43201
17 nov 2023455.65455.65455.65455.65455.58-
16 nov 2023450.00450.00446.10447.65447.5840
15 nov 2023458.90461.65448.40448.40448.3336
14 nov 2023455.70458.30454.25454.25454.1846
13 nov 2023449.75456.90449.75456.90456.8318
10 nov 2023440.10450.00440.10450.00449.9310
09 nov 2023433.80433.80433.80433.80433.74-
*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...