NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 30-11-2020 | 536,06 | 1,06 | 536,49 | 519,00 | 5,61 | 2.261.402 |
| 27-11-2020 | 530,45 | 0,20 | 536,30 | 526,98 | 1,06 | 1.168.668 |
| 25-11-2020 | 529,39 | 2,14 | 530,75 | 521,51 | 11,08 | 1.677.273 |
| 24-11-2020 | 518,31 | -1,39 | 526,38 | 515,40 | -7,29 | 2.256.915 |
| 23-11-2020 | 525,60 | 0,40 | 535,30 | 520,82 | 2,09 | 2.254.563 |
| 20-11-2020 | 523,51 | -2,62 | 539,75 | 522,60 | -14,10 | 2.340.412 |
| 19-11-2020 | 537,61 | 0,09 | 539,49 | 524,00 | 0,46 | 3.292.424 |
| 18-11-2020 | 537,15 | 0,05 | 544,16 | 527,41 | 0,26 | 2.880.543 |
| 17-11-2020 | 536,89 | -0,69 | 543,84 | 532,21 | -3,72 | 1.898.018 |
| 16-11-2020 | 540,61 | 1,64 | 545,98 | 526,50 | 8,73 | 2.136.856 |
| 13-11-2020 | 531,88 | -1,19 | 546,59 | 522,46 | -6,39 | 2.107.397 |
| 12-11-2020 | 538,27 | 0,29 | 550,52 | 532,88 | 1,55 | 1.876.635 |
| 11-11-2020 | 536,72 | 5,07 | 537,35 | 517,99 | 25,92 | 2.405.596 |
| 10-11-2020 | 510,80 | -6,31 | 542,45 | 505,34 | -34,43 | 3.637.265 |
| 09-11-2020 | 545,23 | -6,40 | 587,66 | 544,43 | -37,25 | 3.880.177 |
| 06-11-2020 | 582,48 | 2,84 | 583,52 | 555,99 | 16,08 | 2.145.305 |
| 05-11-2020 | 566,40 | 2,65 | 573,55 | 559,88 | 14,63 | 2.234.594 |
| 04-11-2020 | 551,77 | 5,95 | 553,10 | 533,68 | 30,99 | 2.709.114 |
| 03-11-2020 | 520,78 | 3,49 | 524,04 | 504,20 | 17,55 | 1.881.928 |
| 02-11-2020 | 503,23 | 0,37 | 513,28 | 495,87 | 1,87 | 1.856.513 |
| 30-10-2020 | 501,36 | -3,76 | 517,18 | 492,00 | -19,60 | 3.035.202 |
| 29-10-2020 | 520,96 | 3,14 | 527,64 | 510,10 | 15,88 | 2.045.149 |
| 28-10-2020 | 505,08 | -5,75 | 530,36 | 504,37 | -30,79 | 2.635.318 |
| 27-10-2020 | 535,87 | 1,94 | 537,66 | 527,70 | 10,22 | 1.546.661 |
| 26-10-2020 | 525,65 | -3,30 | 547,50 | 521,64 | -17,96 | 2.191.435 |
| 23-10-2020 | 543,61 | 1,72 | 543,72 | 532,00 | 9,17 | 1.370.383 |
| 22-10-2020 | 534,44 | -1,21 | 544,47 | 529,37 | -6,55 | 1.729.314 |
| 21-10-2020 | 540,99 | -0,88 | 551,29 | 539,21 | -4,83 | 1.473.116 |
| 20-10-2020 | 545,82 | 1,09 | 551,99 | 540,29 | 5,91 | 1.474.338 |
| 19-10-2020 | 539,91 | -2,27 | 559,25 | 536,33 | -12,55 | 1.975.935 |
| 16-10-2020 | 552,46 | -1,13 | 564,75 | 551,78 | -6,34 | 1.605.904 |
| 15-10-2020 | 558,80 | -0,89 | 560,23 | 550,72 | -5,01 | 1.672.052 |
| 14-10-2020 | 563,81 | -1,07 | 573,59 | 558,40 | -6,12 | 1.773.831 |
| 13-10-2020 | 569,93 | 0,16 | 573,88 | 560,97 | 0,89 | 2.090.388 |
| 12-10-2020 | 569,04 | 3,37 | 573,84 | 556,50 | 18,53 | 3.031.400 |
| 09-10-2020 | 550,51 | -0,55 | 552,88 | 546,50 | -3,04 | 2.463.046 |
| 08-10-2020 | 553,55 | -0,90 | 563,10 | 550,36 | -5,01 | 2.148.921 |
| 07-10-2020 | 558,56 | 1,66 | 564,77 | 554,55 | 9,10 | 2.302.139 |
| 06-10-2020 | 549,46 | 0,69 | 565,60 | 546,65 | 3,76 | 3.994.890 |
| 05-10-2020 | 545,70 | 4,44 | 545,77 | 529,00 | 23,21 | 2.572.935 |
