NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 440.30 | 451.75 | 438.61 | 444.11 | 444.11 | 37,106,886 |
| 29 sept 2023 | 438.27 | 441.44 | 433.07 | 434.99 | 434.99 | 39,722,100 |
| 28 sept 2023 | 424.60 | 434.46 | 421.15 | 430.89 | 430.89 | 42,466,300 |
| 27 sept 2023 | 423.30 | 428.72 | 416.29 | 424.68 | 424.68 | 44,493,500 |
| 26 sept 2023 | 420.01 | 428.20 | 416.55 | 419.11 | 419.11 | 40,228,200 |
| 25 sept 2023 | 415.91 | 425.36 | 411.77 | 422.22 | 422.22 | 41,909,100 |
| 22 sept 2023 | 415.72 | 421.15 | 412.31 | 416.10 | 416.10 | 47,923,600 |
| 21 sept 2023 | 415.83 | 421.00 | 409.80 | 410.17 | 410.17 | 44,893,000 |
| 20 sept 2023 | 436.00 | 439.03 | 422.23 | 422.39 | 422.39 | 36,710,800 |
| 19 sept 2023 | 438.33 | 439.66 | 430.02 | 435.20 | 435.20 | 37,306,400 |
| 18 sept 2023 | 427.48 | 442.42 | 420.00 | 439.66 | 439.66 | 50,027,100 |
| 15 sept 2023 | 453.41 | 455.99 | 438.08 | 439.00 | 439.00 | 50,571,300 |
| 14 sept 2023 | 459.50 | 459.87 | 451.31 | 455.81 | 455.81 | 37,009,700 |
| 13 sept 2023 | 446.00 | 459.30 | 445.03 | 454.85 | 454.85 | 39,835,500 |
| 12 sept 2023 | 447.38 | 456.73 | 445.31 | 448.70 | 448.70 | 34,925,600 |
| 11 sept 2023 | 461.48 | 461.63 | 443.12 | 451.78 | 451.78 | 47,396,600 |
| 08 sept 2023 | 459.42 | 466.06 | 452.71 | 455.72 | 455.72 | 47,306,900 |
| 07 sept 2023 | 455.25 | 463.44 | 451.52 | 462.41 | 462.41 | 43,333,000 |
| 06 sept 2023 | 484.41 | 485.49 | 465.80 | 470.61 | 470.61 | 46,867,000 |
| 06 sept 2023 | 0.04 Dividendo | |||||
| 05 sept 2023 | 482.23 | 488.51 | 478.60 | 485.48 | 485.44 | 38,265,300 |
| 01 sept 2023 | 497.62 | 498.00 | 481.42 | 485.09 | 485.05 | 46,319,100 |
| 31 ago 2023 | 493.80 | 497.44 | 489.58 | 493.55 | 493.51 | 52,857,000 |
| 30 ago 2023 | 490.44 | 499.27 | 484.25 | 492.64 | 492.60 | 73,520,600 |
| 29 ago 2023 | 466.66 | 490.81 | 463.91 | 487.84 | 487.80 | 70,139,700 |
| 28 ago 2023 | 464.82 | 469.80 | 448.88 | 468.35 | 468.31 | 68,519,200 |
| 25 ago 2023 | 470.12 | 478.05 | 450.24 | 460.18 | 460.14 | 92,534,100 |
| 24 ago 2023 | 502.16 | 502.66 | 471.59 | 471.63 | 471.59 | 115,604,400 |
| 23 ago 2023 | 458.66 | 472.00 | 452.08 | 471.16 | 471.12 | 77,904,600 |
| 22 ago 2023 | 481.35 | 481.87 | 453.33 | 456.68 | 456.64 | 75,720,700 |
| 21 ago 2023 | 444.94 | 470.65 | 442.22 | 469.67 | 469.63 | 69,257,300 |
| 18 ago 2023 | 426.35 | 435.78 | 416.60 | 432.99 | 432.95 | 58,262,200 |
| 17 ago 2023 | 439.70 | 440.62 | 430.01 | 433.44 | 433.40 | 45,239,500 |
| 16 ago 2023 | 445.20 | 446.75 | 434.06 | 434.86 | 434.82 | 52,745,100 |
| 15 ago 2023 | 445.60 | 452.68 | 437.10 | 439.40 | 439.36 | 67,651,200 |
| 14 ago 2023 | 404.86 | 438.00 | 403.11 | 437.53 | 437.49 | 69,028,600 |
| 11 ago 2023 | 417.51 | 420.18 | 406.39 | 408.55 | 408.52 | 53,200,900 |
| 10 ago 2023 | 421.60 | 435.74 | 418.35 | 423.88 | 423.85 | 49,270,500 |
| 09 ago 2023 | 442.74 | 443.12 | 421.34 | 425.54 | 425.50 | 58,644,900 |
| 08 ago 2023 | 448.53 | 452.42 | 440.56 | 446.64 | 446.60 | 35,384,300 |
| 07 ago 2023 | 451.11 | 455.40 | 445.63 | 454.17 | 454.13 | 32,215,400 |
| 04 ago 2023 | 449.85 | 456.42 | 443.93 | 446.80 | 446.76 | 36,225,800 |
| 03 ago 2023 | 438.00 | 451.18 | 438.00 | 445.15 | 445.11 | 32,417,600 |
| 02 ago 2023 | 458.31 | 458.40 | 433.87 | 442.69 | 442.65 | 53,014,200 |
| 01 ago 2023 | 464.60 | 469.00 | 460.27 | 465.07 | 465.03 | 23,785,800 |
| 31 jul 2023 | 467.54 | 471.30 | 465.06 | 467.29 | 467.25 | 25,105,500 |
| 28 jul 2023 | 466.68 | 470.27 | 463.81 | 467.50 | 467.46 | 33,119,400 |
| 27 jul 2023 | 465.19 | 473.95 | 457.50 | 459.00 | 458.96 | 45,597,600 |
| 26 jul 2023 | 460.21 | 460.53 | 446.30 | 454.52 | 454.48 | 36,423,700 |
| 25 jul 2023 | 449.41 | 461.83 | 449.23 | 456.79 | 456.75 | 34,808,100 |
| 24 jul 2023 | 447.31 | 451.09 | 440.40 | 446.12 | 446.08 | 38,251,600 |
| 21 jul 2023 | 457.88 | 458.66 | 441.00 | 443.09 | 443.05 | 96,283,200 |
| 20 jul 2023 | 465.07 | 470.87 | 450.62 | 455.20 | 455.16 | 53,786,500 |
| 19 jul 2023 | 474.64 | 478.18 | 467.42 | 470.77 | 470.73 | 42,750,200 |
| 18 jul 2023 | 467.01 | 478.96 | 457.34 | 474.94 | 474.90 | 57,019,000 |
| 17 jul 2023 | 462.89 | 464.96 | 452.62 | 464.61 | 464.57 | 51,048,800 |
| 14 jul 2023 | 465.83 | 480.88 | 450.60 | 454.69 | 454.65 | 77,066,400 |
| 13 jul 2023 | 445.18 | 461.55 | 444.92 | 459.77 | 459.73 | 47,820,400 |
| 12 jul 2023 | 430.33 | 439.35 | 427.77 | 439.02 | 438.98 | 48,127,700 |
| 11 jul 2023 | 424.81 | 427.58 | 420.67 | 424.05 | 424.02 | 29,824,400 |
| 10 jul 2023 | 426.57 | 428.11 | 416.49 | 421.80 | 421.77 | 35,390,800 |
| 07 jul 2023 | 423.22 | 432.14 | 421.80 | 425.03 | 424.99 | 35,525,300 |
| 06 jul 2023 | 418.44 | 421.79 | 413.46 | 421.03 | 421.00 | 30,358,200 |
| 05 jul 2023 | 421.35 | 431.77 | 420.85 | 423.17 | 423.14 | 32,361,800 |
| 03 jul 2023 | 425.17 | 428.98 | 422.02 | 424.13 | 424.10 | 19,820,900 |
| 30 jun 2023 | 416.80 | 425.50 | 415.01 | 423.02 | 422.99 | 50,053,400 |
| 29 jun 2023 | 415.58 | 416.00 | 406.00 | 408.22 | 408.19 | 38,051,400 |
| 28 jun 2023 | 406.60 | 418.45 | 405.18 | 411.17 | 411.14 | 58,263,900 |
| 27 jun 2023 | 407.99 | 419.40 | 404.48 | 418.76 | 418.73 | 46,217,500 |
| 26 jun 2023 | 424.61 | 427.64 | 401.00 | 406.32 | 406.29 | 59,432,200 |
| 23 jun 2023 | 424.64 | 428.09 | 420.15 | 422.09 | 422.06 | 35,632,300 |
| 22 jun 2023 | 422.53 | 434.26 | 422.34 | 430.25 | 430.21 | 41,773,700 |
| 21 jun 2023 | 435.01 | 436.15 | 420.80 | 430.45 | 430.41 | 55,160,300 |
| 20 jun 2023 | 429.98 | 439.90 | 426.74 | 438.08 | 438.04 | 45,115,300 |
| 16 jun 2023 | 434.50 | 437.21 | 426.61 | 426.92 | 426.88 | 65,475,500 |
| 15 jun 2023 | 426.02 | 432.89 | 421.47 | 426.53 | 426.49 | 56,862,200 |
| 14 jun 2023 | 408.24 | 430.00 | 405.52 | 429.97 | 429.93 | 74,046,500 |
| 13 jun 2023 | 401.86 | 411.01 | 397.40 | 410.22 | 410.19 | 61,320,800 |
| 12 jun 2023 | 392.00 | 395.30 | 386.18 | 394.82 | 394.79 | 38,870,100 |
| 09 jun 2023 | 390.37 | 397.11 | 385.67 | 387.70 | 387.67 | 42,722,000 |
| 08 jun 2023 | 377.24 | 388.64 | 375.05 | 385.10 | 385.07 | 41,777,200 |
| 07 jun 2023 | 389.15 | 394.99 | 373.56 | 374.75 | 374.72 | 51,199,800 |
| 07 jun 2023 | 0.04 Dividendo | |||||
| 06 jun 2023 | 388.30 | 391.60 | 381.48 | 386.54 | 386.47 | 38,872,900 |
| 05 jun 2023 | 389.09 | 395.65 | 387.07 | 391.71 | 391.64 | 39,609,400 |
| 02 jun 2023 | 400.97 | 405.00 | 390.58 | 393.27 | 393.20 | 48,165,500 |
| 01 jun 2023 | 384.89 | 400.50 | 383.40 | 397.70 | 397.63 | 63,587,300 |
| 31 may 2023 | 394.88 | 402.95 | 378.22 | 378.34 | 378.27 | 100,258,000 |
| 30 may 2023 | 405.95 | 419.38 | 399.49 | 401.11 | 401.04 | 92,340,100 |
| 26 may 2023 | 378.90 | 391.70 | 375.50 | 389.46 | 389.39 | 71,439,700 |
| 25 may 2023 | 385.23 | 394.80 | 366.35 | 379.80 | 379.73 | 154,391,100 |
| 24 may 2023 | 302.10 | 306.07 | 298.06 | 305.38 | 305.32 | 72,141,900 |
| 23 may 2023 | 310.00 | 312.88 | 306.31 | 306.88 | 306.82 | 35,625,300 |
| 22 may 2023 | 309.01 | 315.20 | 306.80 | 311.76 | 311.70 | 37,200,000 |
| 19 may 2023 | 315.36 | 315.80 | 309.16 | 312.64 | 312.58 | 47,312,400 |
| 18 may 2023 | 304.10 | 318.28 | 303.20 | 316.78 | 316.72 | 74,872,500 |
| 17 may 2023 | 295.84 | 301.99 | 294.30 | 301.78 | 301.72 | 43,253,500 |
| 16 may 2023 | 288.41 | 298.70 | 288.32 | 292.13 | 292.08 | 44,940,500 |
| 15 may 2023 | 285.08 | 289.69 | 281.52 | 289.53 | 289.48 | 29,392,600 |
| 12 may 2023 | 285.29 | 287.80 | 280.46 | 283.40 | 283.35 | 27,402,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
