NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 25-09-2018 | 268,41 | 1,02 | 269,40 | 264,91 | 2,71 | 2.020.799 |
| 24-09-2018 | 265,70 | 0,85 | 265,82 | 258,73 | 2,25 | 2.264.915 |
| 21-09-2018 | 263,45 | -1,06 | 268,60 | 262,11 | -2,83 | 4.707.767 |
| 20-09-2018 | 266,28 | -2,10 | 268,75 | 264,10 | -5,70 | 2.925.306 |
| 19-09-2018 | 271,98 | 0,35 | 272,56 | 268,33 | 0,96 | 1.746.268 |
| 18-09-2018 | 271,02 | -1,06 | 278,21 | 270,75 | -2,91 | 2.338.005 |
| 17-09-2018 | 273,93 | -0,90 | 277,38 | 273,15 | -2,50 | 1.656.497 |
| 14-09-2018 | 276,43 | 1,88 | 279,10 | 273,50 | 5,09 | 2.611.701 |
| 13-09-2018 | 271,34 | 1,17 | 274,98 | 270,17 | 3,14 | 2.161.229 |
| 12-09-2018 | 268,20 | -1,69 | 271,88 | 261,95 | -4,60 | 2.896.287 |
| 11-09-2018 | 272,80 | -0,70 | 276,36 | 272,02 | -1,93 | 1.839.824 |
| 10-09-2018 | 274,73 | 1,06 | 275,93 | 271,01 | 2,87 | 1.857.641 |
| 07-09-2018 | 271,86 | -0,32 | 276,93 | 267,19 | -0,86 | 2.297.932 |
| 06-09-2018 | 272,72 | -2,05 | 277,86 | 271,48 | -5,70 | 2.451.294 |
| 05-09-2018 | 278,42 | -1,86 | 284,42 | 275,36 | -5,28 | 3.007.636 |
| 04-09-2018 | 283,70 | 1,08 | 285,22 | 279,00 | 3,02 | 2.678.152 |
| 31-08-2018 | 280,68 | 1,03 | 281,20 | 276,68 | 2,87 | 2.121.764 |
| 30-08-2018 | 277,81 | -0,24 | 281,70 | 276,44 | -0,68 | 2.330.678 |
| 29-08-2018 | 278,49 | 1,55 | 279,50 | 273,17 | 4,26 | 2.817.033 |
| 28-08-2018 | 274,38 | -0,55 | 276,51 | 269,53 | -1,52 | 3.599.933 |
| 27-08-2018 | 275,90 | 1,35 | 278,90 | 272,15 | 3,68 | 3.601.219 |
| 24-08-2018 | 272,22 | 2,02 | 272,81 | 267,00 | 5,38 | 3.890.494 |
| 23-08-2018 | 266,84 | 1,53 | 269,48 | 260,75 | 4,02 | 4.844.165 |
| 22-08-2018 | 262,82 | 3,75 | 263,01 | 251,94 | 9,50 | 4.651.141 |
| 21-08-2018 | 253,32 | 2,21 | 253,50 | 247,70 | 5,48 | 4.732.095 |
| 20-08-2018 | 247,84 | 1,23 | 253,20 | 238,74 | 3,02 | 5.465.675 |
| 17-08-2018 | 244,82 | -4,90 | 252,97 | 243,73 | -12,62 | 8.259.975 |
| 16-08-2018 | 257,44 | -0,63 | 262,00 | 255,02 | -1,64 | 5.328.601 |
| 15-08-2018 | 259,08 | -0,90 | 263,62 | 255,90 | -2,35 | 5.086.344 |
| 14-08-2018 | 261,43 | 2,07 | 262,00 | 257,10 | 5,31 | 3.547.666 |
| 13-08-2018 | 256,12 | 0,52 | 261,00 | 255,07 | 1,33 | 2.457.811 |
| 10-08-2018 | 254,79 | -0,65 | 256,09 | 252,70 | -1,67 | 2.258.104 |
| 09-08-2018 | 256,46 | -0,76 | 259,10 | 256,16 | -1,96 | 1.533.348 |
| 08-08-2018 | 258,42 | 0,57 | 260,24 | 255,67 | 1,47 | 1.894.644 |
| 07-08-2018 | 256,95 | 1,15 | 257,70 | 254,93 | 2,92 | 1.875.208 |
| 06-08-2018 | 254,03 | 0,77 | 254,15 | 249,77 | 1,93 | 1.607.579 |
| 03-08-2018 | 252,10 | 0,59 | 253,06 | 250,95 | 1,48 | 1.828.950 |
| 02-08-2018 | 250,62 | 1,68 | 250,78 | 241,22 | 4,15 | 2.160.150 |
| 01-08-2018 | 246,47 | 0,66 | 248,29 | 243,89 | 1,61 | 2.118.233 |
| 31-07-2018 | 244,86 | 0,30 | 247,85 | 242,20 | 0,73 | 2.356.883 |
