NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 838.99 | 883.31 | 833.87 | 877.35 | 877.35 | 54,608,830 |
| 25 abr 2024 | 788.68 | 833.23 | 782.23 | 826.32 | 826.32 | 42,464,100 |
| 24 abr 2024 | 839.50 | 840.82 | 791.83 | 796.77 | 796.77 | 51,220,800 |
| 23 abr 2024 | 807.69 | 827.69 | 802.64 | 824.23 | 824.23 | 43,855,900 |
| 22 abr 2024 | 781.04 | 800.73 | 764.00 | 795.18 | 795.18 | 59,634,100 |
| 19 abr 2024 | 831.50 | 843.24 | 756.06 | 762.00 | 762.00 | 87,190,500 |
| 18 abr 2024 | 849.70 | 861.90 | 824.02 | 846.71 | 846.71 | 44,726,000 |
| 17 abr 2024 | 883.40 | 887.75 | 839.50 | 840.35 | 840.35 | 49,540,000 |
| 16 abr 2024 | 864.33 | 881.18 | 860.64 | 874.15 | 874.15 | 37,045,300 |
| 15 abr 2024 | 890.98 | 906.13 | 859.29 | 860.01 | 860.01 | 44,307,700 |
| 12 abr 2024 | 896.99 | 901.75 | 875.30 | 881.86 | 881.86 | 42,488,900 |
| 11 abr 2024 | 874.20 | 907.39 | 869.26 | 906.16 | 906.16 | 43,163,700 |
| 10 abr 2024 | 839.26 | 874.00 | 837.09 | 870.39 | 870.39 | 43,192,900 |
| 09 abr 2024 | 874.42 | 876.35 | 830.22 | 853.54 | 853.54 | 50,354,700 |
| 08 abr 2024 | 887.00 | 888.30 | 867.32 | 871.33 | 871.33 | 28,322,000 |
| 05 abr 2024 | 868.66 | 884.81 | 859.26 | 880.08 | 880.08 | 39,885,700 |
| 04 abr 2024 | 904.06 | 906.34 | 858.80 | 859.05 | 859.05 | 43,496,500 |
| 03 abr 2024 | 884.84 | 903.74 | 884.00 | 889.64 | 889.64 | 37,006,700 |
| 02 abr 2024 | 884.48 | 900.94 | 876.20 | 894.52 | 894.52 | 43,306,400 |
| 01 abr 2024 | 902.99 | 922.25 | 892.04 | 903.63 | 903.63 | 45,244,100 |
| 28 mar 2024 | 900.00 | 913.00 | 891.93 | 903.56 | 903.56 | 43,521,200 |
| 27 mar 2024 | 931.12 | 932.40 | 891.23 | 902.50 | 902.50 | 58,606,700 |
| 26 mar 2024 | 958.51 | 963.75 | 925.02 | 925.61 | 925.61 | 51,364,800 |
| 25 mar 2024 | 939.41 | 967.66 | 935.10 | 950.02 | 950.02 | 55,213,600 |
| 22 mar 2024 | 911.41 | 947.78 | 908.34 | 942.89 | 942.89 | 58,521,500 |
| 21 mar 2024 | 923.00 | 926.48 | 904.05 | 914.35 | 914.35 | 48,037,200 |
| 20 mar 2024 | 897.97 | 904.10 | 882.23 | 903.72 | 903.72 | 47,906,300 |
| 19 mar 2024 | 867.00 | 905.44 | 850.10 | 893.98 | 893.98 | 67,217,100 |
| 18 mar 2024 | 903.88 | 924.05 | 870.85 | 884.55 | 884.55 | 66,897,600 |
| 15 mar 2024 | 869.30 | 895.46 | 862.57 | 878.37 | 878.37 | 64,019,300 |
| 14 mar 2024 | 895.77 | 906.46 | 866.00 | 879.44 | 879.44 | 60,231,800 |
| 13 mar 2024 | 910.55 | 915.04 | 884.35 | 908.88 | 908.88 | 63,571,300 |
| 12 mar 2024 | 880.49 | 919.60 | 861.50 | 919.13 | 919.13 | 66,807,500 |
| 11 mar 2024 | 864.29 | 887.97 | 841.66 | 857.74 | 857.74 | 67,836,400 |
| 08 mar 2024 | 951.38 | 974.00 | 865.06 | 875.28 | 875.28 | 113,299,600 |
| 07 mar 2024 | 901.58 | 927.67 | 896.02 | 926.69 | 926.69 | 60,811,900 |
| 06 mar 2024 | 880.22 | 897.24 | 870.30 | 887.00 | 887.00 | 58,252,000 |
| 05 mar 2024 | 852.70 | 860.97 | 834.17 | 859.64 | 859.64 | 52,063,900 |
| 05 mar 2024 | 0.04 Dividendo | |||||
| 04 mar 2024 | 841.30 | 876.95 | 837.19 | 852.37 | 852.33 | 61,561,600 |
| 01 mar 2024 | 800.00 | 823.00 | 794.35 | 822.79 | 822.75 | 47,677,700 |
| 29 feb 2024 | 790.94 | 799.90 | 783.50 | 791.12 | 791.08 | 50,728,900 |
| 28 feb 2024 | 776.20 | 789.33 | 771.25 | 776.63 | 776.59 | 39,311,000 |
| 27 feb 2024 | 793.81 | 794.80 | 771.62 | 787.01 | 786.97 | 39,170,500 |
| 26 feb 2024 | 797.00 | 806.46 | 785.05 | 790.92 | 790.88 | 50,397,300 |
| 23 feb 2024 | 807.90 | 823.94 | 775.70 | 788.17 | 788.13 | 82,938,800 |
| 22 feb 2024 | 750.25 | 785.75 | 742.20 | 785.38 | 785.34 | 86,510,000 |
| 21 feb 2024 | 680.06 | 688.88 | 662.48 | 674.72 | 674.69 | 69,029,800 |
| 20 feb 2024 | 719.47 | 719.56 | 677.34 | 694.52 | 694.49 | 70,483,300 |
| 16 feb 2024 | 741.00 | 744.02 | 725.01 | 726.13 | 726.10 | 49,391,800 |
| 15 feb 2024 | 738.69 | 739.75 | 724.00 | 726.58 | 726.55 | 42,012,200 |
| 14 feb 2024 | 732.02 | 742.36 | 719.38 | 739.00 | 738.97 | 50,491,700 |
| 13 feb 2024 | 704.00 | 734.50 | 696.20 | 721.28 | 721.25 | 60,258,000 |
| 12 feb 2024 | 726.00 | 746.11 | 712.50 | 722.48 | 722.45 | 61,371,000 |
| 09 feb 2024 | 705.33 | 721.85 | 702.12 | 721.33 | 721.30 | 43,663,700 |
| 08 feb 2024 | 700.74 | 707.94 | 694.55 | 696.41 | 696.38 | 41,442,200 |
| 07 feb 2024 | 683.19 | 702.20 | 676.00 | 700.99 | 700.96 | 49,557,500 |
| 06 feb 2024 | 696.30 | 697.54 | 663.00 | 682.23 | 682.20 | 68,311,100 |
| 05 feb 2024 | 682.25 | 694.97 | 672.05 | 693.32 | 693.29 | 68,007,800 |
| 02 feb 2024 | 639.74 | 666.00 | 636.90 | 661.60 | 661.57 | 47,578,000 |
| 01 feb 2024 | 621.00 | 631.91 | 616.50 | 630.27 | 630.24 | 36,914,600 |
| 31 ene 2024 | 614.40 | 622.69 | 607.00 | 615.27 | 615.24 | 45,379,500 |
| 30 ene 2024 | 629.00 | 634.93 | 622.60 | 627.74 | 627.71 | 41,073,500 |
| 29 ene 2024 | 612.32 | 624.89 | 609.07 | 624.65 | 624.62 | 34,873,300 |
| 26 ene 2024 | 609.60 | 617.83 | 605.73 | 610.31 | 610.28 | 39,030,900 |
| 25 ene 2024 | 623.50 | 627.19 | 608.50 | 616.17 | 616.14 | 48,277,700 |
| 24 ene 2024 | 603.04 | 628.49 | 599.38 | 613.62 | 613.59 | 56,027,100 |
| 23 ene 2024 | 595.70 | 599.10 | 585.85 | 598.73 | 598.70 | 29,465,400 |
| 22 ene 2024 | 600.49 | 603.31 | 590.70 | 596.54 | 596.51 | 45,295,500 |
| 19 ene 2024 | 579.89 | 595.00 | 572.25 | 594.91 | 594.88 | 54,210,300 |
| 18 ene 2024 | 572.60 | 576.00 | 561.07 | 571.07 | 571.04 | 49,165,000 |
| 17 ene 2024 | 563.47 | 564.71 | 547.40 | 560.53 | 560.50 | 47,439,400 |
| 16 ene 2024 | 550.18 | 568.35 | 549.00 | 563.82 | 563.79 | 44,958,000 |
| 12 ene 2024 | 546.20 | 549.70 | 543.30 | 547.10 | 547.07 | 35,247,900 |
| 11 ene 2024 | 549.99 | 553.46 | 535.60 | 548.22 | 548.19 | 59,675,900 |
| 10 ene 2024 | 536.16 | 546.00 | 534.89 | 543.50 | 543.47 | 53,379,600 |
| 09 ene 2024 | 524.01 | 543.25 | 516.90 | 531.40 | 531.38 | 77,310,000 |
| 08 ene 2024 | 495.12 | 522.75 | 494.79 | 522.53 | 522.51 | 64,251,000 |
| 05 ene 2024 | 484.62 | 495.47 | 483.06 | 490.97 | 490.95 | 41,456,800 |
| 04 ene 2024 | 477.67 | 485.00 | 475.08 | 479.98 | 479.96 | 30,653,500 |
| 03 ene 2024 | 474.85 | 481.84 | 473.20 | 475.69 | 475.67 | 32,089,600 |
| 02 ene 2024 | 492.44 | 492.95 | 475.95 | 481.68 | 481.66 | 41,125,400 |
| 29 dic 2023 | 498.13 | 499.97 | 487.51 | 495.22 | 495.20 | 38,869,000 |
| 28 dic 2023 | 496.43 | 498.84 | 494.12 | 495.22 | 495.20 | 24,658,700 |
| 27 dic 2023 | 495.11 | 496.80 | 490.85 | 494.17 | 494.15 | 23,364,800 |
| 26 dic 2023 | 489.68 | 496.00 | 489.60 | 492.79 | 492.77 | 24,420,000 |
| 22 dic 2023 | 491.95 | 493.83 | 484.67 | 488.30 | 488.28 | 25,213,900 |
| 21 dic 2023 | 488.11 | 490.95 | 484.19 | 489.90 | 489.88 | 30,042,500 |
| 20 dic 2023 | 496.55 | 499.99 | 480.98 | 481.11 | 481.09 | 39,789,400 |
| 19 dic 2023 | 494.24 | 497.00 | 488.95 | 496.04 | 496.02 | 46,444,400 |
| 18 dic 2023 | 494.00 | 504.33 | 491.50 | 500.77 | 500.75 | 41,258,700 |
| 15 dic 2023 | 481.94 | 494.04 | 481.20 | 488.90 | 488.88 | 47,947,800 |
| 14 dic 2023 | 483.90 | 486.70 | 474.22 | 483.50 | 483.48 | 39,123,200 |
| 13 dic 2023 | 476.29 | 485.94 | 476.08 | 480.88 | 480.86 | 44,779,200 |
| 12 dic 2023 | 460.46 | 476.66 | 460.46 | 476.57 | 476.55 | 37,238,700 |
| 11 dic 2023 | 474.91 | 475.31 | 458.30 | 466.27 | 466.25 | 50,972,800 |
| 08 dic 2023 | 465.95 | 477.41 | 465.50 | 475.06 | 475.04 | 35,880,300 |
| 07 dic 2023 | 457.00 | 466.29 | 456.04 | 465.96 | 465.94 | 35,082,300 |
| 06 dic 2023 | 472.15 | 473.87 | 454.12 | 455.03 | 455.01 | 38,059,000 |
| 05 dic 2023 | 454.66 | 466.00 | 452.71 | 465.66 | 465.64 | 37,171,800 |
| *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.