NVIDIA Corporation (NVDA.NE)
Cboe CA - Cboe CA Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 85.15 | 86.25 | 84.30 | 84.91 | 84.91 | 299,519 |
| 09 may 2024 | 85.52 | 85.90 | 83.37 | 83.77 | 83.77 | 316,064 |
| 08 may 2024 | 84.48 | 86.09 | 84.46 | 85.33 | 85.33 | 332,544 |
| 07 may 2024 | 86.03 | 86.55 | 84.09 | 85.49 | 85.49 | 489,182 |
| 06 may 2024 | 84.44 | 87.06 | 84.15 | 87.00 | 87.00 | 425,920 |
| 03 may 2024 | 82.97 | 84.06 | 82.25 | 83.75 | 83.75 | 102,985 |
| 02 may 2024 | 79.77 | 81.39 | 78.61 | 81.02 | 81.02 | 352,911 |
| 01 may 2024 | 80.40 | 80.80 | 76.83 | 78.70 | 78.70 | 4,751 |
| 30 abr 2024 | 82.45 | 83.90 | 81.56 | 81.65 | 81.65 | 310,594 |
| 29 abr 2024 | 82.89 | 83.12 | 80.68 | 82.96 | 82.96 | 428,150 |
| 26 abr 2024 | 79.32 | 83.44 | 78.82 | 82.98 | 82.98 | 663,963 |
| 25 abr 2024 | 74.45 | 78.70 | 74.00 | 78.06 | 78.06 | 800,884 |
| 24 abr 2024 | 79.90 | 79.90 | 74.92 | 75.31 | 75.31 | 449,887 |
| 23 abr 2024 | 76.59 | 78.22 | 75.90 | 77.88 | 77.88 | 471,612 |
| 22 abr 2024 | 73.89 | 75.66 | 72.29 | 75.22 | 75.22 | 774,953 |
| 19 abr 2024 | 78.53 | 79.70 | 71.50 | 72.08 | 72.08 | 1,274,651 |
| 18 abr 2024 | 80.30 | 81.45 | 77.88 | 80.13 | 80.13 | 644,242 |
| 17 abr 2024 | 83.50 | 83.91 | 79.37 | 79.52 | 79.52 | 782,573 |
| 16 abr 2024 | 81.73 | 83.09 | 81.42 | 82.68 | 82.68 | 429,764 |
| 15 abr 2024 | 84.19 | 85.69 | 81.30 | 81.30 | 81.30 | 427,268 |
| 12 abr 2024 | 84.76 | 85.24 | 82.75 | 83.47 | 83.47 | 474,820 |
| 11 abr 2024 | 82.59 | 85.79 | 82.30 | 85.65 | 85.65 | 465,263 |
| 10 abr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2,000 |
| 09 abr 2024 | 82.57 | 82.78 | 78.52 | 80.70 | 80.70 | 709,870 |
| 08 abr 2024 | 83.84 | 83.89 | 82.05 | 82.35 | 82.35 | 349,904 |
| 05 abr 2024 | 82.05 | 83.70 | 81.30 | 83.26 | 83.26 | 439,003 |
| 04 abr 2024 | 85.44 | 85.70 | 81.26 | 81.30 | 81.30 | 742,939 |
| 03 abr 2024 | 83.67 | 85.45 | 83.66 | 84.08 | 84.08 | 431,752 |
| 02 abr 2024 | 83.76 | 85.19 | 82.93 | 84.67 | 84.67 | 507,506 |
| 01 abr 2024 | 85.47 | 87.22 | 84.42 | 85.46 | 85.46 | 354,676 |
| 28 mar 2024 | 84.97 | 86.35 | 84.41 | 85.54 | 85.54 | 215,012 |
| 27 mar 2024 | 88.04 | 88.13 | 84.38 | 85.35 | 85.35 | 671,733 |
| 26 mar 2024 | 90.72 | 91.12 | 87.63 | 87.65 | 87.65 | 534,645 |
| 25 mar 2024 | 89.03 | 91.50 | 88.48 | 89.99 | 89.99 | 671,139 |
| 22 mar 2024 | 86.31 | 89.69 | 86.10 | 89.24 | 89.24 | 1,027,954 |
| 21 mar 2024 | 87.30 | 87.60 | 85.59 | 86.49 | 86.49 | 1,076,995 |
| 20 mar 2024 | 85.00 | 85.57 | 83.51 | 85.44 | 85.44 | 849,246 |
| 19 mar 2024 | 81.89 | 85.65 | 80.44 | 84.57 | 84.57 | 2,178,225 |
| 18 mar 2024 | 85.53 | 87.46 | 82.45 | 83.79 | 83.79 | 1,924,328 |
| 15 mar 2024 | 82.44 | 84.76 | 81.64 | 83.18 | 83.18 | 885,927 |
| 14 mar 2024 | 84.75 | 85.72 | 82.01 | 83.27 | 83.27 | 1,767,772 |
| 13 mar 2024 | 88.00 | 88.00 | 83.77 | 86.00 | 86.00 | 1,404,868 |
| 12 mar 2024 | 83.32 | 87.05 | 81.62 | 86.98 | 86.98 | 1,494,062 |
| 11 mar 2024 | 81.74 | 84.08 | 80.00 | 81.30 | 81.30 | 2,237,438 |
| 08 mar 2024 | 90.06 | 92.10 | 81.97 | 82.90 | 82.90 | 2,791,895 |
| 07 mar 2024 | 85.34 | 87.81 | 85.00 | 87.80 | 87.80 | 801,507 |
| 06 mar 2024 | 83.46 | 84.97 | 82.45 | 84.00 | 84.00 | 1,738,136 |
| 05 mar 2024 | 80.73 | 81.52 | 79.14 | 81.49 | 81.49 | 626,200 |
| 05 mar 2024 | 0.003772 Dividendo | |||||
| 04 mar 2024 | 79.77 | 83.10 | 79.36 | 80.87 | 80.87 | 649,071 |
| 01 mar 2024 | 75.90 | 78.00 | 75.32 | 78.00 | 78.00 | 567,848 |
| 29 feb 2024 | 75.00 | 75.78 | 74.24 | 75.28 | 75.28 | 497,213 |
| 28 feb 2024 | 73.61 | 74.80 | 73.08 | 73.63 | 73.63 | 508,879 |
| 27 feb 2024 | 75.18 | 75.31 | 73.14 | 74.65 | 74.65 | 595,434 |
| 26 feb 2024 | 75.61 | 76.35 | 74.44 | 75.00 | 75.00 | 807,012 |
| 23 feb 2024 | 76.65 | 78.00 | 73.57 | 74.78 | 74.78 | 1,139,687 |
| 22 feb 2024 | 71.67 | 74.42 | 70.49 | 74.37 | 74.37 | 1,226,670 |
| 21 feb 2024 | 64.37 | 65.30 | 62.84 | 64.03 | 64.03 | 791,629 |
| 20 feb 2024 | 68.07 | 68.30 | 62.80 | 65.89 | 65.89 | 990,764 |
| 16 feb 2024 | 70.21 | 70.50 | 68.78 | 69.03 | 69.03 | 515,184 |
| 15 feb 2024 | 70.08 | 70.19 | 68.68 | 68.95 | 68.95 | 347,419 |
| 14 feb 2024 | 69.40 | 70.35 | 68.27 | 70.05 | 70.05 | 531,074 |
| 13 feb 2024 | 66.67 | 69.63 | 66.00 | 68.35 | 68.35 | 954,716 |
| 12 feb 2024 | 68.90 | 70.72 | 67.63 | 68.59 | 68.59 | 795,584 |
| 09 feb 2024 | 66.85 | 68.46 | 66.65 | 68.43 | 68.43 | 398,062 |
| 08 feb 2024 | 66.52 | 67.11 | 65.99 | 66.13 | 66.13 | 392,795 |
| 07 feb 2024 | 64.96 | 66.60 | 64.12 | 66.44 | 66.44 | 574,433 |
| 06 feb 2024 | 66.12 | 66.24 | 62.91 | 64.72 | 64.72 | 538,585 |
| 05 feb 2024 | 64.75 | 65.92 | 63.82 | 65.78 | 65.78 | 746,515 |
| 02 feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 100 |
| 01 feb 2024 | 58.95 | 59.91 | 58.51 | 59.78 | 59.78 | 293,092 |
| 31 ene 2024 | 58.11 | 58.98 | 57.60 | 58.30 | 58.30 | 423,670 |
| 30 ene 2024 | 59.72 | 60.15 | 59.05 | 59.57 | 59.57 | 295,581 |
| 29 ene 2024 | 58.11 | 59.25 | 57.78 | 59.25 | 59.25 | 168,314 |
| 26 ene 2024 | 57.83 | 58.54 | 57.46 | 57.82 | 57.82 | 195,940 |
| 25 ene 2024 | 59.15 | 59.47 | 57.75 | 58.49 | 58.49 | 263,313 |
| 24 ene 2024 | 57.23 | 59.57 | 56.86 | 58.18 | 58.18 | 478,324 |
| 23 ene 2024 | 56.55 | 56.80 | 55.63 | 56.78 | 56.78 | 207,730 |
| 22 ene 2024 | 56.97 | 57.15 | 56.04 | 56.59 | 56.59 | 391,130 |
| 19 ene 2024 | 55.04 | 56.41 | 54.39 | 56.39 | 56.39 | 361,790 |
| 18 ene 2024 | 54.27 | 54.61 | 53.32 | 54.18 | 54.18 | 218,194 |
| 17 ene 2024 | 53.53 | 53.58 | 51.95 | 53.17 | 53.17 | 276,558 |
| 16 ene 2024 | 52.22 | 53.91 | 52.04 | 53.51 | 53.51 | 205,131 |
| 15 ene 2024 | 52.20 | 52.49 | 51.90 | 52.35 | 52.35 | 55,980 |
| 12 ene 2024 | 51.83 | 52.12 | 51.54 | 51.90 | 51.90 | 100,068 |
| 11 ene 2024 | 52.20 | 52.45 | 50.82 | 52.01 | 52.01 | 259,670 |
| 10 ene 2024 | 50.89 | 51.80 | 50.79 | 51.49 | 51.49 | 290,996 |
| 09 ene 2024 | 49.75 | 51.52 | 49.02 | 50.40 | 50.40 | 360,339 |
| 08 ene 2024 | 46.98 | 49.58 | 46.94 | 49.57 | 49.57 | 332,528 |
| 05 ene 2024 | 45.92 | 46.95 | 45.92 | 46.55 | 46.55 | 135,096 |
| 04 ene 2024 | 45.25 | 45.96 | 45.10 | 45.53 | 45.53 | 75,130 |
| 03 ene 2024 | 44.97 | 45.67 | 44.90 | 45.13 | 45.13 | 134,894 |
| 02 ene 2024 | 46.80 | 46.80 | 45.13 | 45.73 | 45.73 | 249,645 |
| 29 dic 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 200 |
| 28 dic 2023 | 47.13 | 47.33 | 46.92 | 46.97 | 46.97 | 97,806 |
| 27 dic 2023 | 46.95 | 47.10 | 46.58 | 46.83 | 46.83 | 91,103 |
| 22 dic 2023 | 46.74 | 46.84 | 46.05 | 46.33 | 46.33 | 181,393 |
| 21 dic 2023 | 46.37 | 46.58 | 45.95 | 46.55 | 46.55 | 135,646 |
| 20 dic 2023 | 47.08 | 47.41 | 45.70 | 45.68 | 45.68 | 244,910 |
| 19 dic 2023 | 46.96 | 47.21 | 46.43 | 47.08 | 47.08 | 291,889 |
| *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.