NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 21-02-2020 | 294,07 | -4,74 | 305,20 | 290,71 | -14,63 | 3.991.669 |
| 20-02-2020 | 308,70 | -1,91 | 316,32 | 296,55 | -6,00 | 4.227.341 |
| 19-02-2020 | 314,70 | 6,11 | 315,39 | 301,49 | 18,13 | 4.333.379 |
| 18-02-2020 | 296,57 | 2,34 | 297,30 | 284,89 | 6,78 | 3.221.389 |
| 14-02-2020 | 289,79 | 7,02 | 294,95 | 286,03 | 19,01 | 5.698.482 |
| 13-02-2020 | 270,78 | -0,65 | 273,47 | 269,11 | -1,76 | 3.017.040 |
| 12-02-2020 | 272,54 | 1,74 | 272,80 | 268,46 | 4,65 | 2.341.082 |
| 11-02-2020 | 267,89 | 1,87 | 272,50 | 264,85 | 4,92 | 2.839.291 |
| 10-02-2020 | 262,97 | 4,52 | 263,00 | 252,30 | 11,38 | 3.196.509 |
| 07-02-2020 | 251,59 | -1,04 | 253,52 | 250,59 | -2,66 | 1.230.048 |
| 06-02-2020 | 254,25 | 1,39 | 254,25 | 248,93 | 3,49 | 1.589.908 |
| 05-02-2020 | 250,76 | 1,47 | 252,11 | 247,41 | 3,63 | 1.578.414 |
| 04-02-2020 | 247,13 | 2,83 | 247,90 | 244,04 | 6,80 | 1.718.340 |
| 03-02-2020 | 240,33 | 1,65 | 241,11 | 235,47 | 3,90 | 1.735.228 |
| 31-01-2020 | 236,43 | -3,82 | 244,36 | 234,76 | -9,38 | 2.542.436 |
| 30-01-2020 | 245,81 | 0,11 | 246,32 | 239,42 | 0,27 | 1.816.403 |
| 29-01-2020 | 245,54 | -0,98 | 248,78 | 243,95 | -2,43 | 1.356.057 |
| 28-01-2020 | 247,97 | 3,23 | 249,25 | 240,80 | 7,77 | 1.685.400 |
| 27-01-2020 | 240,20 | -4,10 | 242,25 | 232,23 | -10,28 | 2.891.180 |
| 24-01-2020 | 250,48 | -0,94 | 259,49 | 248,30 | -2,38 | 2.294.447 |
| 23-01-2020 | 252,86 | 1,12 | 253,20 | 248,15 | 2,81 | 1.637.600 |
| 22-01-2020 | 250,05 | 0,85 | 253,56 | 249,00 | 2,11 | 1.732.411 |
| 21-01-2020 | 247,94 | -0,54 | 249,28 | 246,74 | -1,34 | 2.002.506 |
| 17-01-2020 | 249,28 | 0,14 | 249,91 | 247,37 | 0,35 | 2.072.587 |
| 16-01-2020 | 248,93 | 1,37 | 249,17 | 246,80 | 3,36 | 1.623.749 |
| 15-01-2020 | 245,57 | -0,69 | 248,65 | 244,54 | -1,71 | 1.586.597 |
| 14-01-2020 | 247,28 | -1,87 | 251,28 | 246,77 | -4,70 | 2.594.999 |
| 13-01-2020 | 251,98 | 3,14 | 252,98 | 246,75 | 7,66 | 2.079.304 |
| 10-01-2020 | 244,32 | 0,53 | 248,50 | 243,75 | 1,30 | 1.578.016 |
| 09-01-2020 | 243,02 | 1,10 | 245,90 | 240,91 | 2,64 | 1.519.458 |
| 08-01-2020 | 240,38 | 0,19 | 242,02 | 238,16 | 0,45 | 1.717.951 |
| 07-01-2020 | 239,93 | 1,21 | 241,76 | 236,39 | 2,87 | 1.794.779 |
| 06-01-2020 | 237,06 | 0,42 | 237,25 | 231,31 | 0,99 | 1.928.806 |
| 03-01-2020 | 236,07 | -1,60 | 237,75 | 234,12 | -3,84 | 1.328.228 |
| 02-01-2020 | 239,91 | 1,96 | 239,91 | 236,75 | 4,61 | 1.406.405 |
| 31-12-2019 | 235,30 | 1,28 | 235,61 | 230,20 | 2,98 | 1.706.754 |
| 30-12-2019 | 232,32 | -1,92 | 236,14 | 231,09 | -4,55 | 1.623.740 |
| 27-12-2019 | 236,87 | -0,97 | 240,34 | 235,83 | -2,32 | 1.568.248 |
| 26-12-2019 | 239,19 | 0,24 | 240,30 | 238,00 | 0,57 | 1.124.164 |
| 24-12-2019 | 238,62 | -0,08 | 239,31 | 236,86 | -0,20 | 867.613 |
