Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche NVIDIA
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 113,76 | -6,93 | -5,74% | 118,77 | 118,84 | 112,71 | 294.488.753 |
| 25 Mar 2025 | 120,69 | -0,72 | -0,59% | 120,545 | 121,29 | 118,92 | 167.171.487 |
| 24 Mar 2025 | 121,41 | 3,71 | 3,15% | 119,88 | 122,22 | 119,34 | 228.262.039 |
| 21 Mar 2025 | 117,70 | -0,83 | -0,70% | 117,07 | 117,99 | 115,42 | 258.605.020 |
| 20 Mar 2025 | 118,53 | 1,01 | 0,86% | 116,55 | 120,19 | 116,50 | 247.489.054 |
| 19 Mar 2025 | 117,52 | 2,09 | 1,81% | 117,27 | 120,445 | 115,69 | 272.290.940 |
| 18 Mar 2025 | 115,43 | -4,10 | -3,43% | 118,00 | 119,00 | 114,61 | 294.946.405 |
| 17 Mar 2025 | 119,53 | -2,14 | -1,76% | 122,74 | 122,778 | 118,03 | 253.156.715 |
| 14 Mar 2025 | 121,67 | 6,09 | 5,27% | 118,61 | 121,87 | 118,1525 | 276.917.050 |
| 13 Mar 2025 | 115,58 | -0,16 | -0,14% | 117,00 | 117,74 | 113,8299 | 297.719.862 |
| 12 Mar 2025 | 115,74 | 6,98 | 6,42% | 114,12 | 116,76 | 112,88 | 297.217.746 |
| 11 Mar 2025 | 108,76 | 1,78 | 1,66% | 106,99 | 112,22 | 104,81 | 347.242.485 |
| 10 Mar 2025 | 106,98 | -5,71 | -5,07% | 109,90 | 111,85 | 105,465 | 359.035.400 |
| 08 Mar 2025 | 112,69 | 2,12 | 1,92% | 111,25 | 113,48 | 107,56 | 333.391.930 |
| 07 Mar 2025 | 110,57 | -6,73 | -5,74% | 113,51 | 115,3264 | 110,235 | 313.351.439 |
| 06 Mar 2025 | 117,30 | 1,31 | 1,13% | 117,58 | 118,26 | 114,51 | 278.369.893 |
| 05 Mar 2025 | 115,99 | 1,93 | 1,69% | 110,645 | 119,3043 | 110,1201 | 387.196.193 |
| 04 Mar 2025 | 114,06 | -10,86 | -8,69% | 123,51 | 123,70 | 112,29 | 407.712.470 |
| 01 Mar 2025 | 124,92 | 4,77 | 3,97% | 118,02 | 125,09 | 116,41 | 379.376.263 |
| 28 Feb 2025 | 120,15 | -11,13 | -8,48% | 135,00 | 135,01 | 120,01 | 441.644.234 |
| 27 Feb 2025 | 131,28 | 4,65 | 3,67% | 129,985 | 133,73 | 128,49 | 324.633.373 |
| 26 Feb 2025 | 126,63 | -3,65 | -2,80% | 129,98 | 130,20 | 124,46 | 266.541.047 |
| 25 Feb 2025 | 130,28 | -4,15 | -3,09% | 136,80 | 138,59 | 130,0898 | 245.587.090 |
| 22 Feb 2025 | 134,43 | -5,68 | -4,05% | 140,04 | 141,45 | 134,03 | 227.417.144 |
| 21 Feb 2025 | 140,11 | 0,88 | 0,63% | 140,09 | 140,51 | 136,80 | 137.060.246 |
| 20 Feb 2025 | 139,23 | -0,17 | -0,12% | 139,51 | 141,36 | 137,221 | 167.641.177 |
| 19 Feb 2025 | 139,40 | 0,55 | 0,40% | 141,27 | 143,44 | 137,925 | 188.898.539 |
| 15 Feb 2025 | 138,85 | 3,56 | 2,63% | 136,48 | 139,25 | 135,50 | 189.077.920 |
| 14 Feb 2025 | 135,29 | 4,15 | 3,16% | 131,555 | 136,495 | 131,195 | 197.037.792 |
| 13 Feb 2025 | 131,14 | -1,66 | -1,25% | 130,02 | 132,24 | 129,2701 | 155.879.624 |
| 12 Feb 2025 | 132,80 | -0,77 | -0,58% | 132,58 | 134,48 | 131,02 | 178.473.626 |
| 11 Feb 2025 | 133,57 | 3,73 | 2,87% | 130,07 | 134,99 | 129,985 | 215.579.772 |
| 08 Feb 2025 | 129,84 | 1,16 | 0,90% | 129,23 | 130,37 | 127,60 | 208.451.530 |
| 07 Feb 2025 | 128,68 | 3,85 | 3,08% | 127,42 | 128,77 | 125,2119 | 250.780.214 |
| 06 Feb 2025 | 124,83 | 6,18 | 5,21% | 121,76 | 124,9599 | 120,77 | 262.813.280 |
| 05 Feb 2025 | 118,65 | 1,99 | 1,71% | 116,96 | 121,20 | 116,93 | 247.090.404 |
| 04 Feb 2025 | 116,66 | -3,41 | -2,84% | 114,75 | 118,57 | 113,01 | 332.006.426 |
| 01 Feb 2025 | 120,07 | -4,58 | -3,67% | 123,78 | 127,85 | 119,20 | 386.698.768 |
| 31 Gen 2025 | 124,65 | 0,95 | 0,77% | 123,03 | 125,00 | 118,10 | 393.422.863 |
| 30 Gen 2025 | 123,70 | -5,29 | -4,10% | 126,50 | 126,89 | 120,05 | 463.295.218 |
| 29 Gen 2025 | 128,99 | 10,57 | 8,93% | 121,81 | 129,00 | 116,25 | 566.040.651 |
| 28 Gen 2025 | 118,42 | -24,20 | -16,97% | 124,80 | 128,3736 | 116,7082 | 794.035.451 |
| 25 Gen 2025 | 142,62 | -4,45 | -3,03% | 148,37 | 148,9699 | 141,88 | 232.175.231 |
| 24 Gen 2025 | 147,07 | 0,00 | 0,00% | 147,07 | 147,07 | 147,07 | 0 |
| 23 Gen 2025 | 147,07 | 6,24 | 4,43% | 144,66 | 147,79 | 143,67 | 215.201.829 |
| 22 Gen 2025 | 140,83 | 3,12 | 2,27% | 139,24 | 141,8135 | 137,10 | 192.147.324 |
| 18 Gen 2025 | 137,71 | 4,14 | 3,10% | 136,69 | 138,50 | 135,47 | 200.856.706 |
| 17 Gen 2025 | 133,57 | -2,67 | -1,96% | 138,72 | 138,75 | 133,49 | 209.157.647 |
| 16 Gen 2025 | 136,24 | 4,48 | 3,40% | 133,65 | 136,41 | 131,3456 | 185.386.062 |
| 15 Gen 2025 | 131,76 | -1,47 | -1,10% | 136,09 | 136,3499 | 130,05 | 195.130.370 |
| 14 Gen 2025 | 133,23 | -2,68 | -1,97% | 129,99 | 133,4799 | 129,54 | 203.634.763 |
| 11 Gen 2025 | 135,91 | -4,20 | -3,00% | 137,45 | 137,58 | 134,235 | 202.890.724 |
| 09 Gen 2025 | 140,11 | -0,03 | -0,02% | 142,58 | 143,95 | 137,89 | 222.295.577 |
| 08 Gen 2025 | 140,14 | -9,29 | -6,22% | 153,03 | 153,10 | 140,01 | 343.515.319 |
| 07 Gen 2025 | 149,43 | 4,96 | 3,43% | 148,59 | 152,156 | 147,8201 | 255.839.162 |
| 04 Gen 2025 | 144,47 | 6,16 | 4,45% | 140,01 | 144,90 | 139,77 | 222.116.687 |
| 03 Gen 2025 | 138,31 | 4,02 | 2,99% | 135,98 | 138,88 | 134,63 | 196.127.909 |
| 01 Gen 2025 | 134,29 | -3,20 | -2,33% | 138,03 | 138,07 | 133,8316 | 155.406.396 |
| 31 Dic 2024 | 137,49 | 0,48 | 0,35% | 134,83 | 140,27 | 134,02 | 164.472.131 |
| 28 Dic 2024 | 137,01 | -2,92 | -2,09% | 138,59 | 139,02 | 134,71 | 167.602.599 |
