NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 15-11-2018 | 202,39 | 2,64 | 205,29 | 195,50 | 5,20 | 5.179.608 |
| 14-11-2018 | 197,19 | -1,06 | 206,79 | 192,88 | -2,12 | 3.600.291 |
| 13-11-2018 | 199,31 | 5,15 | 204,20 | 193,40 | 9,77 | 4.251.034 |
| 12-11-2018 | 189,54 | -7,84 | 202,82 | 188,67 | -16,13 | 4.479.617 |
| 09-11-2018 | 205,67 | -0,16 | 209,28 | 201,05 | -0,32 | 3.111.564 |
| 08-11-2018 | 205,99 | -3,65 | 211,43 | 203,83 | -7,80 | 3.373.042 |
| 07-11-2018 | 213,79 | 1,29 | 217,39 | 211,18 | 2,73 | 3.155.421 |
| 06-11-2018 | 211,06 | -0,34 | 214,82 | 209,65 | -0,71 | 2.420.189 |
| 05-11-2018 | 211,77 | -1,47 | 215,28 | 205,28 | -3,15 | 2.669.222 |
| 02-11-2018 | 214,92 | -1,46 | 221,95 | 210,25 | -3,19 | 3.537.981 |
| 01-11-2018 | 218,11 | 3,45 | 218,48 | 207,20 | 7,28 | 3.730.989 |
| 31-10-2018 | 210,83 | 3,86 | 212,58 | 204,01 | 7,83 | 5.483.827 |
| 30-10-2018 | 203,00 | 9,36 | 203,25 | 185,62 | 17,38 | 6.182.911 |
| 29-10-2018 | 185,62 | -6,39 | 204,05 | 176,06 | -12,67 | 5.576.105 |
| 26-10-2018 | 198,29 | -4,59 | 204,83 | 193,23 | -9,55 | 4.713.776 |
| 25-10-2018 | 207,84 | 4,23 | 209,75 | 193,71 | 8,43 | 6.225.102 |
| 24-10-2018 | 199,41 | -9,79 | 221,23 | 198,85 | -21,65 | 5.816.119 |
| 23-10-2018 | 221,06 | -4,39 | 224,13 | 216,77 | -10,16 | 4.320.317 |
| 22-10-2018 | 231,22 | 0,89 | 235,20 | 227,10 | 2,05 | 2.476.533 |
| 19-10-2018 | 229,17 | -4,33 | 242,53 | 227,78 | -10,36 | 4.313.865 |
| 18-10-2018 | 239,53 | -1,45 | 247,40 | 237,12 | -3,53 | 3.378.042 |
| 17-10-2018 | 243,06 | -1,13 | 249,76 | 241,08 | -2,77 | 2.302.350 |
| 16-10-2018 | 245,83 | 4,44 | 246,26 | 237,94 | 10,45 | 2.935.909 |
| 15-10-2018 | 235,38 | -4,53 | 246,00 | 235,34 | -11,16 | 3.313.773 |
| 12-10-2018 | 246,54 | 4,85 | 249,51 | 239,67 | 11,41 | 4.826.443 |
| 11-10-2018 | 235,13 | -4,30 | 247,56 | 234,39 | -10,56 | 5.527.705 |
| 10-10-2018 | 245,69 | -7,48 | 263,00 | 245,60 | -19,85 | 5.046.063 |
| 09-10-2018 | 265,54 | -0,09 | 268,71 | 262,80 | -0,23 | 1.970.296 |
| 08-10-2018 | 265,77 | -1,52 | 271,13 | 260,13 | -4,09 | 3.103.353 |
| 05-10-2018 | 269,86 | -3,38 | 280,76 | 267,56 | -9,43 | 3.199.805 |
| 04-10-2018 | 279,29 | -2,59 | 286,12 | 276,20 | -7,44 | 2.903.119 |
| 03-10-2018 | 286,73 | 0,09 | 289,61 | 282,53 | 0,25 | 1.923.538 |
| 02-10-2018 | 286,48 | -1,00 | 292,75 | 285,58 | -2,88 | 2.464.768 |
| 01-10-2018 | 289,36 | 2,97 | 292,05 | 282,61 | 8,34 | 3.818.212 |
| 28-09-2018 | 281,02 | 5,09 | 281,91 | 271,63 | 13,62 | 4.364.853 |
| 27-09-2018 | 267,40 | 0,18 | 269,20 | 266,13 | 0,48 | 1.667.881 |
| 26-09-2018 | 266,92 | -0,56 | 270,24 | 266,33 | -1,49 | 1.907.692 |
| 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 |
