NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 26-02-2021 | 548,58 | 3,06 | 554,00 | 534,50 | 16,28 | 3.512.022 |
| 25-02-2021 | 532,30 | -8,22 | 574,99 | 528,69 | -47,66 | 5.058.943 |
| 24-02-2021 | 579,96 | 2,52 | 580,25 | 550,24 | 14,28 | 2.811.088 |
| 23-02-2021 | 565,68 | -1,49 | 569,55 | 535,59 | -8,55 | 2.916.719 |
| 22-02-2021 | 574,23 | -3,82 | 605,06 | 573,16 | -22,83 | 2.586.657 |
| 19-02-2021 | 597,06 | 0,66 | 607,00 | 593,91 | 3,90 | 2.021.921 |
| 18-02-2021 | 593,16 | -0,52 | 594,86 | 583,12 | -3,08 | 1.769.899 |
| 17-02-2021 | 596,24 | -2,77 | 608,21 | 591,41 | -16,97 | 1.826.302 |
| 16-02-2021 | 613,21 | 2,47 | 614,89 | 598,01 | 14,76 | 2.048.052 |
| 12-02-2021 | 598,45 | -1,90 | 611,49 | 591,04 | -11,58 | 2.239.965 |
| 11-02-2021 | 610,03 | 3,30 | 610,89 | 597,29 | 19,46 | 2.650.817 |
| 10-02-2021 | 590,57 | 3,51 | 596,08 | 573,66 | 20,04 | 3.277.366 |
| 09-02-2021 | 570,53 | -1,22 | 583,33 | 568,90 | -7,02 | 2.287.307 |
| 08-02-2021 | 577,55 | 6,24 | 578,93 | 549,88 | 33,91 | 3.165.574 |
| 05-02-2021 | 543,64 | -0,54 | 549,19 | 541,90 | -2,93 | 1.241.236 |
| 04-02-2021 | 546,57 | 0,99 | 546,94 | 533,71 | 5,35 | 1.472.462 |
| 03-02-2021 | 541,22 | -0,19 | 557,27 | 540,66 | -1,05 | 1.821.748 |
| 02-02-2021 | 542,27 | 2,42 | 542,88 | 531,42 | 12,79 | 1.798.013 |
| 01-02-2021 | 529,48 | 1,90 | 530,83 | 516,13 | 9,89 | 1.960.914 |
| 29-01-2021 | 519,59 | -0,47 | 533,30 | 516,51 | -2,45 | 2.398.094 |
| 28-01-2021 | 522,04 | 1,03 | 533,50 | 518,50 | 5,33 | 2.160.173 |
| 27-01-2021 | 516,71 | -3,85 | 529,31 | 511,77 | -20,70 | 3.131.582 |
| 26-01-2021 | 537,41 | -1,60 | 545,79 | 535,51 | -8,72 | 1.148.166 |
| 25-01-2021 | 546,13 | -0,43 | 553,05 | 529,72 | -2,37 | 2.089.291 |
| 22-01-2021 | 548,50 | -1,12 | 553,60 | 545,12 | -6,20 | 1.798.780 |
| 21-01-2021 | 554,70 | 3,75 | 559,95 | 530,37 | 20,07 | 2.294.775 |
| 20-01-2021 | 534,63 | 2,61 | 537,20 | 522,50 | 13,62 | 1.843.681 |
| 19-01-2021 | 521,01 | 1,29 | 523,73 | 513,78 | 6,63 | 1.823.046 |
| 15-01-2021 | 514,38 | -2,58 | 533,00 | 514,00 | -13,63 | 2.200.900 |
| 14-01-2021 | 528,01 | -2,45 | 543,99 | 527,26 | -13,26 | 2.099.236 |
| 13-01-2021 | 541,27 | 0,35 | 544,58 | 535,49 | 1,88 | 1.611.317 |
| 12-01-2021 | 539,39 | -1,00 | 550,18 | 533,80 | -5,47 | 1.897.650 |
| 11-01-2021 | 544,86 | 2,60 | 558,44 | 534,53 | 13,79 | 3.276.745 |
| 08-01-2021 | 531,07 | -0,50 | 536,77 | 521,75 | -2,69 | 2.143.098 |
| 07-01-2021 | 533,76 | 5,78 | 535,10 | 515,50 | 29,18 | 3.285.974 |
| 06-01-2021 | 504,58 | -5,90 | 529,80 | 503,53 | -31,61 | 4.211.777 |
| 05-01-2021 | 536,19 | 2,22 | 537,68 | 523,50 | 11,65 | 2.363.594 |
| 04-01-2021 | 524,54 | 0,45 | 546,00 | 518,50 | 2,34 | 3.548.407 |
| 31-12-2020 | 522,20 | -0,69 | 526,03 | 516,61 | -3,63 | 1.540.467 |
| 30-12-2020 | 525,83 | 1,56 | 528,51 | 515,92 | 8,10 | 1.567.885 |
