NVIDIA CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 18-04-2019 | 186,30 | -0,53 | 188,93 | 185,20 | -0,99 | 2.601.802 |
| 17-04-2019 | 187,29 | -0,49 | 190,45 | 186,41 | -0,92 | 2.033.141 |
| 16-04-2019 | 188,21 | 1,90 | 188,97 | 184,97 | 3,51 | 2.694.055 |
| 15-04-2019 | 184,70 | -2,79 | 189,90 | 183,13 | -5,31 | 3.061.852 |
| 12-04-2019 | 190,01 | -0,80 | 193,10 | 189,66 | -1,53 | 2.285.023 |
| 11-04-2019 | 191,54 | -0,29 | 193,45 | 189,55 | -0,56 | 2.212.097 |
| 10-04-2019 | 192,10 | 1,50 | 193,11 | 189,06 | 2,84 | 2.669.329 |
| 09-04-2019 | 189,26 | -1,32 | 190,81 | 187,57 | -2,53 | 2.575.503 |
| 08-04-2019 | 191,79 | 0,44 | 192,75 | 188,79 | 0,84 | 2.236.006 |
| 05-04-2019 | 190,95 | 1,43 | 191,65 | 188,53 | 2,69 | 2.355.463 |
| 04-04-2019 | 188,26 | -0,19 | 189,94 | 185,75 | -0,36 | 2.651.219 |
| 03-04-2019 | 188,62 | 3,07 | 191,00 | 184,83 | 5,62 | 4.835.938 |
| 02-04-2019 | 183,00 | 0,40 | 184,76 | 181,55 | 0,72 | 2.454.464 |
| 01-04-2019 | 182,28 | 1,51 | 183,49 | 180,38 | 2,72 | 2.881.335 |
| 29-03-2019 | 179,56 | 1,30 | 180,52 | 177,91 | 2,31 | 2.722.646 |
| 28-03-2019 | 177,25 | 0,42 | 179,90 | 175,11 | 0,75 | 2.435.007 |
| 27-03-2019 | 176,50 | -0,21 | 179,76 | 173,71 | -0,37 | 2.938.780 |
| 26-03-2019 | 176,87 | 1,78 | 181,75 | 174,60 | 3,09 | 3.658.478 |
| 25-03-2019 | 173,78 | -2,10 | 178,45 | 171,12 | -3,72 | 3.379.707 |
| 22-03-2019 | 177,50 | -3,50 | 184,75 | 176,98 | -6,44 | 4.014.815 |
| 21-03-2019 | 183,94 | 5,47 | 185,00 | 175,21 | 9,54 | 4.880.142 |
| 20-03-2019 | 174,40 | -0,75 | 179,02 | 173,02 | -1,31 | 4.251.393 |
| 19-03-2019 | 175,71 | 4,00 | 177,50 | 172,10 | 6,76 | 4.691.086 |
| 18-03-2019 | 168,95 | -0,51 | 173,25 | 167,86 | -0,86 | 2.711.644 |
| 15-03-2019 | 169,81 | 2,57 | 171,50 | 167,40 | 4,25 | 4.753.336 |
| 14-03-2019 | 165,56 | -1,81 | 169,45 | 165,25 | -3,06 | 3.367.942 |
| 13-03-2019 | 168,62 | 3,75 | 169,80 | 163,75 | 6,10 | 4.269.503 |
| 12-03-2019 | 162,52 | 0,86 | 164,38 | 159,21 | 1,38 | 3.318.200 |
| 11-03-2019 | 161,14 | 6,97 | 162,04 | 149,77 | 10,50 | 4.556.539 |
| 08-03-2019 | 150,64 | 0,92 | 151,05 | 144,80 | 1,38 | 2.522.997 |
| 07-03-2019 | 149,26 | -1,83 | 151,44 | 147,43 | -2,79 | 2.524.474 |
| 06-03-2019 | 152,05 | -2,86 | 156,49 | 151,95 | -4,47 | 2.390.758 |
| 05-03-2019 | 156,52 | -0,17 | 158,05 | 153,98 | -0,26 | 2.144.537 |
| 04-03-2019 | 156,78 | 0,21 | 158,90 | 154,50 | 0,33 | 2.229.074 |
| 01-03-2019 | 156,45 | 1,42 | 158,12 | 153,92 | 2,19 | 2.105.285 |
| 28-02-2019 | 154,26 | -0,64 | 155,80 | 153,36 | -0,99 | 2.336.682 |
| 27-02-2019 | 155,41 | -1,08 | 157,53 | 153,14 | -1,69 | 2.773.445 |
| 26-02-2019 | 157,10 | -1,00 | 160,73 | 155,75 | -1,59 | 3.341.462 |
| 25-02-2019 | 158,69 | -0,31 | 165,28 | 158,35 | -0,50 | 3.819.005 |
| 22-02-2019 | 159,19 | 2,20 | 159,95 | 157,38 | 3,42 | 2.513.906 |
