Italia markets open in 1 hour 10 minutes

NVIDIA Corporation (1NVDA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
115,32-0,12 (-0,10%)
Alla chiusura: 05:39PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024115,70117,74115,30115,32115,3287.545
26 giu 2024121,50121,50114,80115,44115,44303.398
25 giu 2024107,90116,16106,84116,12116,12396.946
24 giu 2024117,88118,60110,18112,40112,40381.444
21 giu 2024123,42123,78116,36119,60119,60346.519
20 giu 2024131,98132,12127,02129,50129,50301.247
19 giu 2024129,50131,08128,00129,98129,98273.395
18 giu 2024122,74124,36121,82124,24124,24160.503
17 giu 2024124,42124,98121,00122,56122,56215.346
14 giu 2024122,54124,42120,18121,94121,94282.818
13 giu 2024118,00120,20117,36119,28119,28278.487
12 giu 2024112,54117,00112,52115,70115,70236.610
11 giu 2024114,10114,50111,82112,14112,14170.989
11 giu 20240.009308 Dividendo
10 giu 2024114,90114,90109,00114,00113,99250.523
10 giu 202410:1 Frazionamento azionario
07 giu 20241.114,201.123,801.089,001.105,001.104,9114.446
06 giu 2024114,40115,46108,82110,72110,71585.720
05 giu 2024107,00110,46106,60110,30110,29265.470
04 giu 2024106,08106,86104,00105,08105,07186.590
03 giu 2024103,50105,32102,90104,06104,05217.630
31 mag 2024102,00104,2499,71100,40100,39320.450
30 mag 2024104,80106,98103,96104,78104,77227.820
29 mag 2024106,80107,16102,44104,96104,95374.290
28 mag 2024101,30103,3099,81103,12103,11330.570
27 mag 202499,52101,9699,40100,78100,77260.320
24 mag 202495,5897,1894,6096,4996,48352.650
23 mag 202493,5096,8192,8096,8196,80705.830
22 mag 202487,7888,5686,8087,6587,64209.710
21 mag 202487,8088,2985,8087,3987,38140.270
20 mag 202486,3987,5685,6186,9486,9396.310
17 mag 202486,7087,5085,6086,1386,1289.440
16 mag 202487,1488,2086,9887,8387,82132.210
15 mag 202484,4386,9084,0486,6986,68169.750
14 mag 202483,8784,3082,5283,9683,9580.290
13 mag 202483,9284,1482,0083,7083,6989.750
10 mag 202482,6684,7382,6683,4283,4192.460
09 mag 202483,6584,6082,0083,0383,0252.910
08 mag 202484,0584,7583,2083,6883,6785.910
07 mag 202485,2685,2682,6983,9483,93100.240
06 mag 202482,4385,1682,4185,1685,15160.610
03 mag 202480,8082,4080,0581,8081,79102.400
02 mag 202478,7480,0477,9179,2279,21144.250
30 apr 202481,9882,9081,0081,5281,5193.070
29 apr 202482,4582,6179,8380,9080,89111.360
26 apr 202478,5381,7977,8081,2381,22160.680
25 apr 202473,1676,7872,7175,8075,79167.400
24 apr 202479,1979,2276,3776,8976,88135.210
23 apr 202474,8577,2874,7577,1877,17147.280
22 apr 202473,4574,8071,8073,3073,29247.870
19 apr 202478,2679,7076,2076,6876,67136.230
18 apr 202480,4080,8077,4380,3180,30134.720
17 apr 202481,6283,3580,5080,7480,73107.180
16 apr 202480,7782,5379,8582,1282,11157.830
15 apr 202483,0685,1782,8583,6383,62134.670
12 apr 202485,0085,1283,1084,0083,99165.290
11 apr 202481,3883,0880,4682,8982,88151.980
10 apr 202477,8781,2177,3380,8680,85224.820
09 apr 202480,3680,5276,4777,0977,08178.550
08 apr 202481,0382,1080,0580,7880,7797.220
05 apr 202480,5081,2079,2880,9080,89124.320
04 apr 202482,6383,3282,1582,2482,2370.280
03 apr 202482,2383,6081,9083,2283,2184.620
02 apr 202484,5484,5481,4082,9282,91147.980
28 mar 202483,4984,4082,6583,8583,84170.030
27 mar 202486,0086,5682,4283,4983,48258.350
26 mar 202488,0888,7086,7387,2187,20241.600
25 mar 202487,5089,2386,0787,9087,89366.910
22 mar 202484,6387,5883,8886,9986,98399.670
21 mar 202483,6085,1682,0285,0785,06357.060
20 mar 202482,1483,3581,2681,4481,43198.400
19 mar 202481,0381,9078,3381,6681,65307.090
18 mar 202482,1084,8580,7781,2781,26339.340
15 mar 202480,1082,2079,0081,5281,51223.120
14 mar 202482,6683,1979,5180,6580,64224.010
13 mar 202485,5885,7280,8581,3081,29319.290
12 mar 202479,9883,5779,0382,8882,87369.390
11 mar 202478,3682,0077,0179,9879,97535.020
08 mar 202487,1088,8882,1382,1382,12654.210
07 mar 202482,0184,3981,3083,9683,95419.550
06 mar 202479,6281,6979,3180,9180,90421.260
05 mar 202478,8079,7976,6177,8777,86481.000
05 mar 20240.036828 Dividendo
04 mar 202476,8078,7476,0178,3378,29348.880
01 mar 202474,3675,7173,5075,5775,53289.660
29 feb 202472,3073,7471,2072,9972,95156.300
28 feb 202472,5072,5071,1672,4072,36160.190
27 feb 202473,0273,3171,3072,5372,49156.960
26 feb 202472,9274,3172,5073,7073,66235.940
23 feb 202474,3376,0471,6473,2673,22501.310
22 feb 202470,0072,2068,5271,9571,91905.160
21 feb 202463,3063,7462,6063,0062,97252.840
20 feb 202467,5567,6062,8063,1463,11462.780
19 feb 202468,3068,3067,3767,9767,9369.460
16 feb 202467,9869,2067,4068,6568,61191.690
15 feb 202469,3069,3967,1767,8867,84226.650
14 feb 202468,1069,2767,1067,7767,73241.720
13 feb 202467,4068,5064,0067,9467,90338.640
12 feb 202467,1768,8666,5568,8168,77254.660
09 feb 202464,9166,5864,7666,1366,09186.670
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...