U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
135.58+4.60 (+3.51%)
Al cierre: 04:00PM EDT
136.40 +0.82 (+0.60%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024131.14136.33130.69135.58135.58294,335,100
17 jun 2024132.99133.73129.58130.98130.98288,504,400
14 jun 2024129.96132.84128.32131.88131.88309,320,400
13 jun 2024129.39129.80127.16129.61129.61260,704,500
12 jun 2024123.06126.88122.57125.20125.20299,595,000
11 jun 2024121.77122.87118.74120.91120.91222,551,200
11 jun 20240.01 Dividendo
10 jun 2024120.37123.10117.01121.79121.78314,162,700
10 jun 202410:1 División de acciones
07 jun 2024119.77121.69118.02120.89120.88412,386,000
06 jun 2024124.05125.59118.32121.00120.99664,696,000
05 jun 2024118.37122.45117.47122.44122.43528,402,000
04 jun 2024115.72116.60114.04116.44116.43403,324,000
03 jun 2024113.62115.00112.00115.00114.99438,392,000
31 may 2024112.52112.72106.94109.63109.62613,263,000
30 may 2024114.65115.82109.66110.50110.49487,350,000
29 may 2024113.05115.49110.90114.82114.82557,442,000
28 may 2024110.24114.94109.88113.90113.89652,728,000
24 may 2024104.45106.47103.00106.47106.46429,494,000
23 may 2024102.03106.32101.52103.80103.79835,065,000
22 may 202495.4696.0293.2594.9594.94548,648,000
21 may 202493.6095.4093.1895.3995.38328,946,000
20 may 202493.7595.2093.4494.7894.77318,764,000
17 may 202494.3794.7491.8192.4892.47359,691,000
16 may 202494.9195.8294.1094.3694.35323,952,000
15 may 202492.4794.8691.6094.6394.62417,735,000
14 may 202489.6091.6588.9391.3691.35296,507,000
13 may 202490.4891.0088.5390.4090.39289,680,000
10 may 202490.3191.4089.2389.8889.87335,325,000
09 may 202490.5391.0788.2388.7588.74378,013,000
08 may 202489.4891.1989.4290.4190.40325,721,000
07 may 202491.1091.7889.0190.5590.55437,342,000
06 may 202489.3992.2289.0692.1492.13376,203,000
03 may 202487.7989.2887.0488.7988.78398,341,000
02 may 202484.4586.2483.2085.8285.81377,898,000
01 may 202485.0886.0081.2583.0483.03559,863,000
30 abr 202487.2488.8286.3086.4086.39363,709,000
29 abr 202487.6087.9985.2787.7687.75388,971,000
26 abr 202483.8288.3383.3987.7487.73551,011,000
25 abr 202478.8783.3278.2282.6382.63424,641,000
24 abr 202483.9584.0879.1879.6879.67512,208,000
23 abr 202480.7782.7780.2682.4282.42438,559,000
22 abr 202478.1080.0776.4079.5279.51596,341,000
19 abr 202483.1584.3275.6176.2076.19875,198,000
18 abr 202484.9786.1982.4084.6784.66447,260,000
17 abr 202488.3488.7883.9584.0484.03495,400,000
16 abr 202486.4388.1286.0687.4287.41370,453,000
15 abr 202489.1090.6185.9386.0085.99443,077,000
12 abr 202489.7090.1887.5388.1988.18426,805,000
11 abr 202487.4290.7486.9390.6290.61431,637,000
10 abr 202483.9387.4083.7187.0487.03431,929,000
09 abr 202487.4487.6483.0285.3585.35503,547,000
08 abr 202488.7088.8386.7387.1387.13283,220,000
05 abr 202486.8788.4885.9388.0188.00399,678,000
04 abr 202490.4190.6385.8885.9085.90434,965,000
03 abr 202488.4890.3788.4088.9688.96370,067,000
02 abr 202488.4590.0987.6289.4589.44433,064,000
01 abr 202490.3092.2289.2090.3690.36452,441,000
28 mar 202490.0091.3089.1990.3690.35435,212,000
27 mar 202493.1193.2489.1290.2590.24586,067,000
26 mar 202495.8596.3892.5092.5692.55513,648,000
25 mar 202493.9496.7793.5195.0094.99552,136,000
22 mar 202491.1494.7890.8394.2994.28586,719,000
21 mar 202492.3092.6590.4091.4391.43480,372,000
20 mar 202489.8090.4188.2290.3790.36479,063,000
19 mar 202486.7090.5485.0189.4089.39672,171,000
18 mar 202490.3992.4087.0888.4688.45668,976,000
15 mar 202486.9389.5586.2687.8487.83642,086,000
14 mar 202489.5890.6586.6087.9487.94602,318,000
13 mar 202491.0691.5088.4390.8990.88635,713,000
12 mar 202488.0591.9686.1591.9191.91668,075,000
11 mar 202486.4388.8084.1785.7785.77678,364,000
08 mar 202495.1497.4086.5187.5387.521,142,269,000
07 mar 202490.1692.7789.6092.6792.66608,119,000
06 mar 202488.0289.7287.0388.7088.69582,520,000
05 mar 202485.2786.1083.4285.9685.96520,639,000
05 mar 20240.004 Dividendo
04 mar 202484.1387.6983.7285.2485.23615,616,000
01 mar 202480.0082.3079.4382.2882.27479,135,000
29 feb 202479.0979.9978.3579.1179.10507,289,000
28 feb 202477.6278.9377.1377.6677.65393,110,000
27 feb 202479.3879.4877.1678.7078.69391,705,000
26 feb 202479.7080.6578.5079.0979.08503,973,000
23 feb 202480.7982.3977.5778.8278.81829,388,000
22 feb 202475.0378.5774.2278.5478.53865,100,000
21 feb 202468.0168.8966.2567.4767.46690,298,000
20 feb 202471.9571.9667.7369.4569.44704,833,000
16 feb 202474.1074.4072.5072.6172.60495,327,000
15 feb 202473.8773.9772.4072.6672.65420,122,000
14 feb 202473.2074.2471.9473.9073.89504,917,000
13 feb 202470.4073.4569.6272.1372.12602,580,000
12 feb 202472.6074.6171.2572.2572.24613,710,000
09 feb 202470.5372.1870.2172.1372.12436,637,000
08 feb 202470.0770.7969.4669.6469.63414,422,000
07 feb 202468.3270.2267.6070.1070.09495,575,000
06 feb 202469.6369.7566.3068.2268.21683,111,000
05 feb 202468.2269.5067.2169.3369.32680,078,000
02 feb 202463.9766.6063.6966.1666.15476,578,000
01 feb 202462.1063.1961.6563.0363.02369,146,000
31 ene 202461.4462.2760.7061.5361.52453,795,000
*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...