U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.76-2.59 (-1.51%)
Al cierre: 04:00PM EST
168.79 +0.03 (+0.02%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 2022166.59169.33164.45168.76168.7637,119,700
01 dic 2022169.99172.65166.35171.35171.3547,097,700
30 nov 2022156.97169.30155.97169.23169.2356,448,700
30 nov 20220.04 Dividendo
29 nov 2022158.27159.32155.20156.39156.3529,838,400
28 nov 2022160.26163.57157.25158.27158.2330,374,100
25 nov 2022163.18164.87161.72162.70162.6616,793,400
23 nov 2022160.98165.27160.48165.19165.1542,724,100
22 nov 2022153.28160.58151.22160.38160.3447,286,600
21 nov 2022151.47154.77150.80153.17153.1340,473,900
18 nov 2022159.66160.02151.20154.09154.0549,167,700
17 nov 2022157.15162.66155.35156.77156.7371,089,400
16 nov 2022161.62163.62158.73159.10159.0664,954,700
15 nov 2022167.22169.98163.82166.66166.6254,587,600
14 nov 2022162.18165.40159.22162.95162.9152,785,200
11 nov 2022158.07163.89154.82163.27163.2365,503,700
10 nov 2022148.00157.73145.47157.50157.4670,081,900
09 nov 2022141.62142.11137.59137.76137.7245,441,400
08 nov 2022148.01148.91142.16146.02145.9859,529,200
07 nov 2022142.28144.12139.54143.01142.9741,006,100
04 nov 2022139.86142.29136.97141.56141.5261,205,400
03 nov 2022130.43137.81129.56134.21134.1850,006,500
02 nov 2022138.50142.10132.11132.19132.1667,262,800
01 nov 2022138.11139.25135.19135.43135.4043,281,700
31 oct 2022137.78138.38132.97134.97134.9448,634,100
28 oct 2022131.04138.50130.61138.34138.3052,104,000
27 oct 2022136.30138.38131.22131.76131.7358,311,300
26 oct 2022128.69133.88127.08128.96128.9353,295,300
25 oct 2022126.94133.00126.64132.61132.5850,548,200
24 oct 2022125.08127.10120.64125.99125.9651,745,700
21 oct 2022120.98124.98118.87124.66124.6360,949,400
20 oct 2022121.13127.69121.05121.94121.9165,239,800
19 oct 2022118.79123.50118.34120.51120.4852,313,100
18 oct 2022123.44124.92116.18119.67119.6465,936,200
17 oct 2022115.18119.48115.17118.88118.8558,077,400
14 oct 2022120.57121.11112.04112.27112.2471,343,200
13 oct 2022109.71120.78108.13119.60119.5785,010,300
12 oct 2022115.79117.35113.45115.00114.9749,259,000
11 oct 2022115.61118.46112.83115.86115.8366,748,200
10 oct 2022120.37121.24114.08116.70116.6769,869,900
07 oct 2022125.05126.70120.22120.76120.7367,247,800
06 oct 2022132.20136.56131.03131.30131.2764,415,700
05 oct 2022129.11133.21126.21132.09132.0650,713,100
04 oct 2022128.79132.20128.79131.67131.6458,418,200
03 oct 2022123.47126.78121.05125.12125.0954,747,800
30 sept 2022120.87126.33120.75121.39121.3656,563,800
29 sept 2022124.48125.00119.46122.20122.1753,276,300
28 sept 2022124.10128.23123.54127.36127.3354,241,400
27 sept 2022125.07127.36122.58124.13124.1055,385,400
26 sept 2022124.91126.59122.14122.28122.2554,734,300
23 sept 2022124.20126.11122.57125.16125.1366,330,900
22 sept 2022130.70131.49124.28125.61125.5875,916,200
21 sept 2022132.13140.31131.10132.61132.5880,767,900
20 sept 2022132.15134.83130.57131.76131.7352,481,800
19 sept 2022130.12134.63130.10133.82133.7956,968,500
16 sept 2022127.42132.12126.17131.98131.9567,075,100
15 sept 2022130.15132.33127.90129.29129.2652,362,500
14 sept 2022132.54132.90129.13131.28131.2558,850,700
13 sept 2022138.02139.22130.99131.31131.2871,495,600
12 sept 2022143.69145.47141.98145.05145.0148,415,900
09 sept 2022141.57144.74141.26143.87143.8348,661,200
08 sept 2022134.59140.08133.69139.90139.8662,487,300
07 sept 2022135.63138.38133.46137.14137.1051,265,700
07 sept 20220.04 Dividendo
06 sept 2022137.31137.79133.51134.65134.5853,575,100
02 sept 2022141.00141.71135.91136.47136.3974,315,700
01 sept 2022142.09143.80132.70139.37139.29117,886,500
31 ago 2022153.84155.40149.59150.94150.8657,371,000
30 ago 2022159.60160.39151.82154.68154.5953,018,100
29 ago 2022160.20163.38157.67158.01157.9249,613,200
26 ago 2022178.57179.24162.37162.60162.5176,912,700
25 ago 2022168.44179.47168.33179.13179.0377,069,100
24 ago 2022170.12174.06168.95172.22172.1252,266,100
23 ago 2022169.89174.65169.70171.81171.7236,998,600
22 ago 2022174.90175.58169.66170.34170.2540,959,300
19 ago 2022184.06185.20177.70178.49178.3944,158,800
18 ago 2022183.01188.65181.83187.73187.6341,544,700
17 ago 2022185.23186.88181.45183.35183.2544,679,900
16 ago 2022189.20191.42185.01188.79188.6945,124,000
15 ago 2022187.01191.64186.13190.32190.2145,766,600
12 ago 2022181.60187.18179.53187.09186.9947,809,400
11 ago 2022181.31187.07178.76179.42179.3250,932,700
10 ago 2022176.98181.18173.17180.97180.8759,742,200
09 ago 2022172.52174.47167.24170.86170.7766,826,300
08 ago 2022175.02182.39172.42177.93177.8398,185,900
05 ago 2022188.10192.29186.66189.89189.7938,606,800
04 ago 2022188.49192.74187.60192.15192.0440,965,200
03 ago 2022181.84189.68181.37188.93188.8341,814,600
02 ago 2022181.22189.38180.92185.26185.1648,952,700
01 ago 2022181.82188.46179.90184.41184.3147,646,900
29 jul 2022178.13182.44176.92181.63181.5343,546,000
28 jul 2022179.75181.40174.40179.84179.7447,464,600
27 jul 2022170.32179.36169.13177.90177.8056,977,600
26 jul 2022168.89169.19164.78165.33165.2439,786,500
25 jul 2022170.19171.24166.49170.24170.1548,074,800
22 jul 2022178.93179.67171.37173.19173.0953,667,100
21 jul 2022178.85181.44175.45180.50180.4055,704,900
20 jul 2022169.47179.33168.01178.07177.9776,053,800
19 jul 2022164.86171.10161.72169.92169.8370,236,600
18 jul 2022163.02168.97160.02161.01160.9267,051,700
*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...