Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
799,29+37,29 (+4,89%)
In data: 02:34PM EDT. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024781,11800,70764,00799,29799,2947.360.414
19 apr 2024831,50843,24756,06762,00762,0087.190.500
18 apr 2024849,70861,90824,02846,71846,7144.726.000
17 apr 2024883,40887,75839,50840,35840,3549.540.000
16 apr 2024864,33881,18860,64874,15874,1537.045.300
15 apr 2024890,98906,13859,29860,01860,0144.307.700
12 apr 2024896,99901,75875,30881,86881,8642.488.900
11 apr 2024874,20907,39869,26906,16906,1643.163.700
10 apr 2024839,26874,00837,09870,39870,3943.192.900
09 apr 2024874,42876,35830,22853,54853,5450.354.700
08 apr 2024887,00888,30867,32871,33871,3328.322.000
05 apr 2024868,66884,81859,26880,08880,0839.885.700
04 apr 2024904,06906,34858,80859,05859,0543.496.500
03 apr 2024884,84903,74884,00889,64889,6437.006.700
02 apr 2024884,48900,94876,20894,52894,5243.306.400
01 apr 2024902,99922,25892,04903,63903,6345.244.100
28 mar 2024900,00913,00891,93903,56903,5643.521.200
27 mar 2024931,12932,40891,23902,50902,5058.606.700
26 mar 2024958,51963,75925,02925,61925,6151.364.800
25 mar 2024939,41967,66935,10950,02950,0255.213.600
22 mar 2024911,41947,78908,34942,89942,8958.521.500
21 mar 2024923,00926,48904,05914,35914,3548.037.200
20 mar 2024897,97904,10882,23903,72903,7247.906.300
19 mar 2024867,00905,44850,10893,98893,9867.217.100
18 mar 2024903,88924,05870,85884,55884,5566.897.600
15 mar 2024869,30895,46862,57878,37878,3764.019.300
14 mar 2024895,77906,46866,00879,44879,4460.231.800
13 mar 2024910,55915,04884,35908,88908,8863.571.300
12 mar 2024880,49919,60861,50919,13919,1366.807.500
11 mar 2024864,29887,97841,66857,74857,7467.836.400
08 mar 2024951,38974,00865,06875,28875,28113.299.600
07 mar 2024901,58927,67896,02926,69926,6960.811.900
06 mar 2024880,22897,24870,30887,00887,0058.252.000
05 mar 2024852,70860,97834,17859,64859,6452.063.900
05 mar 20240.04 Dividendo
04 mar 2024841,30876,95837,19852,37852,3361.561.600
01 mar 2024800,00823,00794,35822,79822,7547.677.700
29 feb 2024790,94799,90783,50791,12791,0850.728.900
28 feb 2024776,20789,33771,25776,63776,5939.311.000
27 feb 2024793,81794,80771,62787,01786,9739.170.500
26 feb 2024797,00806,46785,05790,92790,8850.397.300
23 feb 2024807,90823,94775,70788,17788,1382.938.800
22 feb 2024750,25785,75742,20785,38785,3486.510.000
21 feb 2024680,06688,88662,48674,72674,6969.029.800
20 feb 2024719,47719,56677,34694,52694,4970.483.300
16 feb 2024741,00744,02725,01726,13726,1049.391.800
15 feb 2024738,69739,75724,00726,58726,5542.012.200
14 feb 2024732,02742,36719,38739,00738,9750.491.700
13 feb 2024704,00734,50696,20721,28721,2560.258.000
12 feb 2024726,00746,11712,50722,48722,4561.371.000
09 feb 2024705,33721,85702,12721,33721,3043.663.700
08 feb 2024700,74707,94694,55696,41696,3841.442.200
07 feb 2024683,19702,20676,00700,99700,9649.557.500
06 feb 2024696,30697,54663,00682,23682,2068.311.100
05 feb 2024682,25694,97672,05693,32693,2968.007.800
02 feb 2024639,74666,00636,90661,60661,5747.578.000
01 feb 2024621,00631,91616,50630,27630,2436.914.600
31 gen 2024614,40622,69607,00615,27615,2445.379.500
30 gen 2024629,00634,93622,60627,74627,7141.073.500
29 gen 2024612,32624,89609,07624,65624,6234.873.300
26 gen 2024609,60617,83605,73610,31610,2839.030.900
25 gen 2024623,50627,19608,50616,17616,1448.277.700
24 gen 2024603,04628,49599,38613,62613,5956.027.100
23 gen 2024595,70599,10585,85598,73598,7029.465.400
22 gen 2024600,49603,31590,70596,54596,5145.295.500
19 gen 2024579,89595,00572,25594,91594,8854.210.300
18 gen 2024572,60576,00561,07571,07571,0449.165.000
17 gen 2024563,47564,71547,40560,53560,5047.439.400
16 gen 2024550,18568,35549,00563,82563,7944.958.000
12 gen 2024546,20549,70543,30547,10547,0735.247.900
11 gen 2024549,99553,46535,60548,22548,1959.675.900
10 gen 2024536,16546,00534,89543,50543,4753.379.600
09 gen 2024524,01543,25516,90531,40531,3877.310.000
08 gen 2024495,12522,75494,79522,53522,5164.251.000
05 gen 2024484,62495,47483,06490,97490,9541.456.800
04 gen 2024477,67485,00475,08479,98479,9630.653.500
03 gen 2024474,85481,84473,20475,69475,6732.089.600
02 gen 2024492,44492,95475,95481,68481,6641.125.400
29 dic 2023498,13499,97487,51495,22495,2038.869.000
28 dic 2023496,43498,84494,12495,22495,2024.658.700
27 dic 2023495,11496,80490,85494,17494,1523.364.800
26 dic 2023489,68496,00489,60492,79492,7724.420.000
22 dic 2023491,95493,83484,67488,30488,2825.213.900
21 dic 2023488,11490,95484,19489,90489,8830.042.500
20 dic 2023496,55499,99480,98481,11481,0939.789.400
19 dic 2023494,24497,00488,95496,04496,0246.444.400
18 dic 2023494,00504,33491,50500,77500,7541.258.700
15 dic 2023481,94494,04481,20488,90488,8847.947.800
14 dic 2023483,90486,70474,22483,50483,4839.123.200
13 dic 2023476,29485,94476,08480,88480,8644.779.200
12 dic 2023460,46476,66460,46476,57476,5537.238.700
11 dic 2023474,91475,31458,30466,27466,2550.972.800
08 dic 2023465,95477,41465,50475,06475,0435.880.300
07 dic 2023457,00466,29456,04465,96465,9435.082.300
06 dic 2023472,15473,87454,12455,03455,0138.059.000
05 dic 2023454,66466,00452,71465,66465,6437.171.800
05 dic 20230.04 Dividendo
04 dic 2023460,77460,77450,10455,10455,0443.754.300
01 dic 2023465,25472,00461,87467,65467,5936.880.900
30 nov 2023480,24481,10464,22467,70467,6452.624.700
*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...