NVIDIA Corporation

NVDA
901,25
-1,25 (-0,14%)
29 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 903,56 1,06 0,12% 900,00 913,00 891,93 43.462.510
27 Mar 2024 902,50 -23,11 -2,50% 931,11 932,40 891,23 58.483.566
26 Mar 2024 925,61 -24,41 -2,57% 958,50 963,75 925,02 51.207.319
25 Mar 2024 950,02 7,13 0,76% 940,12 967,6599 935,11 55.047.776
22 Mar 2024 942,89 28,54 3,12% 911,23 947,7799 908,3401 58.540.696
21 Mar 2024 914,35 10,63 1,18% 923,00 926,2248 904,6303 47.979.215
20 Mar 2024 903,72 9,74 1,09% 897,97 904,10 882,23 47.532.670
19 Mar 2024 893,98 9,43 1,07% 866,70 905,3499 850,13 67.051.208
18 Mar 2024 884,55 6,18 0,70% 903,37 924,05 870,85 66.316.189
15 Mar 2024 878,365 -1,08 -0,12% 869,30 895,4125 862,57 64.170.378
14 Mar 2024 879,44 -29,44 -3,24% 895,77 906,46 866,00 60.080.796
13 Mar 2024 908,88 -10,25 -1,12% 910,52 914,95 884,35 63.343.218
12 Mar 2024 919,13 61,39 7,16% 880,49 919,60 861,73 66.390.497
11 Mar 2024 857,74 -17,54 -2,00% 864,29 887,95 841,66 67.483.516
09 Mar 2024 875,28 -51,41 -5,55% 951,14 974,00 865,06 113.541.162
08 Mar 2024 926,69 39,69 4,47% 901,58 927,67 896,0201 60.236.708
07 Mar 2024 887,00 27,36 3,18% 879,92 897,24 870,3001 58.132.238
06 Mar 2024 859,64 7,27 0,85% 852,57 860,9399 834,24 51.815.629
05 Mar 2024 852,37 29,58 3,60% 841,30 876,9499 837,19 61.308.596
02 Mar 2024 822,79 31,67 4,00% 800,29 823,00 794,3503 47.708.205
01 Mar 2024 791,12 14,49 1,87% 790,94 799,90 783,50 50.575.005
29 Feb 2024 776,63 -10,38 -1,32% 776,08 789,33 771,45 39.215.928
28 Feb 2024 787,01 -3,91 -0,49% 793,73 794,7899 771,62 39.580.374
27 Feb 2024 790,92 2,75 0,35% 797,01 806,4599 785,07 50.247.029
24 Feb 2024 788,17 2,79 0,36% 807,91 823,93 775,71 82.741.319
23 Feb 2024 785,38 110,66 16,40% 750,29 785,75 742,2001 85.981.224
22 Feb 2024 674,72 -19,80 -2,85% 680,06 688,88 662,48 67.668.304
21 Feb 2024 694,52 -31,61 -4,35% 719,45 719,44 677,34 70.238.530
17 Feb 2024 726,13 -0,45 -0,06% 741,11 744,02 725,01 49.459.283
16 Feb 2024 726,58 -12,42 -1,68% 738,69 739,48 724,04 41.949.056
15 Feb 2024 739,00 17,72 2,46% 732,29 742,22 719,68 50.418.684
14 Feb 2024 721,28 -1,20 -0,17% 704,33 734,50 696,20 60.157.705
13 Feb 2024 722,48 1,15 0,16% 725,84 746,11 712,50 61.226.001
10 Feb 2024 721,33 24,92 3,58% 705,18 721,85 702,12 43.560.168
09 Feb 2024 696,41 -4,58 -0,65% 700,74 707,94 694,66 41.337.901
08 Feb 2024 700,99 18,76 2,75% 683,27 702,20 676,00 49.341.942
07 Feb 2024 682,23 -11,09 -1,60% 696,30 697,5399 663,00 68.128.480
06 Feb 2024 693,32 31,72 4,79% 682,25 694,9699 672,0892 67.626.785
03 Feb 2024 661,60 31,33 4,97% 639,74 666,00 636,9926 47.588.915
02 Feb 2024 630,27 15,00 2,44% 621,00 631,7999 616,60 36.724.673
01 Feb 2024 615,27 -12,47 -1,99% 614,40 622,6902 607,00 45.298.912
31 Gen 2024 627,74 3,09 0,49% 629,00 634,93 622,60 40.839.272
30 Gen 2024 624,65 14,34 2,35% 612,32 624,89 609,077 34.698.880
27 Gen 2024 610,31 -5,86 -0,95% 609,60 617,7847 606,00 39.492.066
26 Gen 2024 616,17 2,55 0,42% 623,35 627,19 608,50 47.992.392
25 Gen 2024 613,62 14,89 2,49% 603,04 628,4799 599,3859 55.909.771
24 Gen 2024 598,73 2,19 0,37% 595,41 599,10 585,85 29.336.559
23 Gen 2024 596,54 1,63 0,27% 600,40 603,31 590,70 45.248.421
20 Gen 2024 594,91 23,84 4,17% 579,67 595,00 572,25 54.197.947
19 Gen 2024 571,07 10,54 1,88% 572,60 576,00 561,07 49.008.298
18 Gen 2024 560,53 -3,29 -0,58% 563,47 564,7068 547,4015 47.376.353
17 Gen 2024 563,82 16,72 3,06% 550,18 568,2946 549,042 44.845.895
13 Gen 2024 547,10 -1,12 -0,20% 546,19 549,70 543,3008 34.030.140
12 Gen 2024 548,22 4,72 0,87% 549,82 553,46 535,60 59.533.674
11 Gen 2024 543,50 12,10 2,28% 536,16 546,00 535,02 53.275.202
10 Gen 2024 531,40 8,87 1,70% 524,01 543,25 516,905 77.171.863
09 Gen 2024 522,53 31,56 6,43% 495,12 522,75 494,8001 63.874.369
06 Gen 2024 490,97 10,99 2,29% 484,63 495,345 483,7558 41.476.058
05 Gen 2024 479,98 4,29 0,90% 477,67 484,99 475,08 30.609.248
04 Gen 2024 475,69 -5,99 -1,24% 474,79 481,841 473,20 32.039.832
03 Gen 2024 481,68 -13,54 -2,73% 492,44 492,95 475,95 41.008.682

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network