ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

NVDA NVIDIA Corporation

901.25
-1.25 (-0.14%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

NVDA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 903.56 1.06 0.12% 900.00 913.00 891.93 43,462,510
27 Mar 2024 902.50 -23.11 -2.50% 931.11 932.40 891.23 58,483,566
26 Mar 2024 925.61 -24.41 -2.57% 958.50 963.75 925.02 51,207,319
25 Mar 2024 950.02 7.13 0.76% 940.12 967.6599 935.11 55,047,776
22 Mar 2024 942.89 28.54 3.12% 911.23 947.7799 908.3401 58,540,696
21 Mar 2024 914.35 10.63 1.18% 923.00 926.2248 904.6303 47,979,215
20 Mar 2024 903.72 9.74 1.09% 897.97 904.10 882.23 47,532,670
19 Mar 2024 893.98 9.43 1.07% 866.70 905.3499 850.13 67,051,208
18 Mar 2024 884.55 6.18 0.70% 903.37 924.05 870.85 66,316,189
15 Mar 2024 878.365 -1.08 -0.12% 869.30 895.4125 862.57 64,170,378
14 Mar 2024 879.44 -29.44 -3.24% 895.77 906.46 866.00 60,080,796
13 Mar 2024 908.88 -10.25 -1.12% 910.52 914.95 884.35 63,343,218
12 Mar 2024 919.13 61.39 7.16% 880.49 919.60 861.73 66,390,497
11 Mar 2024 857.74 -17.54 -2.00% 864.29 887.95 841.66 67,483,516
08 Mar 2024 875.28 -51.41 -5.55% 951.14 974.00 865.06 113,541,162
07 Mar 2024 926.69 39.69 4.47% 901.58 927.67 896.0201 60,236,708
06 Mar 2024 887.00 27.36 3.18% 879.92 897.24 870.3001 58,132,238
05 Mar 2024 859.64 7.27 0.85% 852.57 860.9399 834.24 51,815,629
04 Mar 2024 852.37 29.58 3.60% 841.30 876.9499 837.19 61,308,596
01 Mar 2024 822.79 31.67 4.00% 800.29 823.00 794.3503 47,708,205
29 Feb 2024 791.12 14.49 1.87% 790.94 799.90 783.50 50,575,005
28 Feb 2024 776.63 -10.38 -1.32% 776.08 789.33 771.45 39,215,928
27 Feb 2024 787.01 -3.91 -0.49% 793.73 794.7899 771.62 39,580,374
26 Feb 2024 790.92 2.75 0.35% 797.01 806.4599 785.07 50,247,029
23 Feb 2024 788.17 2.79 0.36% 807.91 823.93 775.71 82,741,319
22 Feb 2024 785.38 110.66 16.40% 750.29 785.75 742.2001 85,981,224
21 Feb 2024 674.72 -19.80 -2.85% 680.06 688.88 662.48 67,668,304
20 Feb 2024 694.52 -31.61 -4.35% 719.45 719.44 677.34 70,238,530
16 Feb 2024 726.13 -0.45 -0.06% 741.11 744.02 725.01 49,459,283
15 Feb 2024 726.58 -12.42 -1.68% 738.69 739.48 724.04 41,949,056
14 Feb 2024 739.00 17.72 2.46% 732.29 742.22 719.68 50,418,684
13 Feb 2024 721.28 -1.20 -0.17% 704.33 734.50 696.20 60,157,705
12 Feb 2024 722.48 1.15 0.16% 725.84 746.11 712.50 61,226,001
09 Feb 2024 721.33 24.92 3.58% 705.18 721.85 702.12 43,560,168
08 Feb 2024 696.41 -4.58 -0.65% 700.74 707.94 694.66 41,337,901
07 Feb 2024 700.99 18.76 2.75% 683.27 702.20 676.00 49,341,942
06 Feb 2024 682.23 -11.09 -1.60% 696.30 697.5399 663.00 68,128,480
05 Feb 2024 693.32 31.72 4.79% 682.25 694.9699 672.0892 67,626,785
02 Feb 2024 661.60 31.33 4.97% 639.74 666.00 636.9926 47,588,915
01 Feb 2024 630.27 15.00 2.44% 621.00 631.7999 616.60 36,724,673
31 Ene 2024 615.27 -12.47 -1.99% 614.40 622.6902 607.00 45,298,912
30 Ene 2024 627.74 3.09 0.49% 629.00 634.93 622.60 40,839,272
29 Ene 2024 624.65 14.34 2.35% 612.32 624.89 609.077 34,698,880
26 Ene 2024 610.31 -5.86 -0.95% 609.60 617.7847 606.00 39,492,066
25 Ene 2024 616.17 2.55 0.42% 623.35 627.19 608.50 47,992,392
24 Ene 2024 613.62 14.89 2.49% 603.04 628.4799 599.3859 55,909,771
23 Ene 2024 598.73 2.19 0.37% 595.41 599.10 585.85 29,336,559
22 Ene 2024 596.54 1.63 0.27% 600.40 603.31 590.70 45,248,421
19 Ene 2024 594.91 23.84 4.17% 579.67 595.00 572.25 54,197,947
18 Ene 2024 571.07 10.54 1.88% 572.60 576.00 561.07 49,008,298
17 Ene 2024 560.53 -3.29 -0.58% 563.47 564.7068 547.4015 47,376,353
16 Ene 2024 563.82 16.72 3.06% 550.18 568.2946 549.042 44,845,895
12 Ene 2024 547.10 -1.12 -0.20% 546.19 549.70 543.3008 34,030,140
11 Ene 2024 548.22 4.72 0.87% 549.82 553.46 535.60 59,533,674
10 Ene 2024 543.50 12.10 2.28% 536.16 546.00 535.02 53,275,202
09 Ene 2024 531.40 8.87 1.70% 524.01 543.25 516.905 77,171,863
08 Ene 2024 522.53 31.56 6.43% 495.12 522.75 494.8001 63,874,369
05 Ene 2024 490.97 10.99 2.29% 484.63 495.345 483.7558 41,476,058
04 Ene 2024 479.98 4.29 0.90% 477.67 484.99 475.08 30,609,248
03 Ene 2024 475.69 -5.99 -1.24% 474.79 481.841 473.20 32,039,832
02 Ene 2024 481.68 -13.54 -2.73% 492.44 492.95 475.95 41,008,682

Su Consulta Reciente

Delayed Upgrade Clock