NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023389,09390,00386,35388,29388,292.536.507
05 giu 2023389,09395,65387,07391,71391,7139.510.700
02 giu 2023400,97405,00390,58393,27393,2748.165.500
01 giu 2023384,89400,50383,40397,70397,7063.587.300
31 mag 2023394,88402,95378,22378,34378,34100.258.000
30 mag 2023405,95419,38399,49401,11401,1192.340.100
26 mag 2023378,90391,70375,50389,46389,4671.439.700
25 mag 2023385,23394,80366,35379,80379,80154.391.100
24 mag 2023302,10306,07298,06305,38305,3872.141.900
23 mag 2023310,00312,88306,31306,88306,8835.625.300
22 mag 2023309,01315,20306,80311,76311,7637.200.000
19 mag 2023315,36315,80309,16312,64312,6447.312.400
18 mag 2023304,10318,28303,20316,78316,7874.872.500
17 mag 2023295,84301,99294,30301,78301,7843.253.500
16 mag 2023288,41298,70288,32292,13292,1344.940.500
15 mag 2023285,08289,69281,52289,53289,5329.392.600
12 mag 2023285,29287,80280,46283,40283,4027.402.700
11 mag 2023288,96289,50282,46285,78285,7832.214.900
10 mag 2023290,05291,13284,61288,85288,8536.935.000
09 mag 2023288,99289,73284,50285,71285,7131.486.900
08 mag 2023285,22292,20283,50291,51291,5134.497.900
05 mag 2023278,26287,55277,31286,80286,8036.101.400
04 mag 2023276,51278,59272,40275,62275,6232.185.000
03 mag 2023278,40283,67274,72278,02278,0238.338.700
02 mag 2023286,80288,36280,83282,10282,1040.273.000
01 mag 2023278,40290,58277,80289,10289,1057.032.900
28 apr 2023272,25277,58270,71277,49277,4929.168.700
27 apr 2023273,63274,95266,25272,26272,2637.716.100
26 apr 2023270,02273,30267,05269,56269,5640.633.700
25 apr 2023270,78272,47262,25262,41262,4137.852.700
24 apr 2023270,13273,66266,71270,42270,4233.928.200
21 apr 2023269,52271,83267,22271,19271,1934.510.300
20 apr 2023276,71280,30270,00271,04271,0442.771.300
19 apr 2023273,61280,00272,32279,31279,3135.866.000
18 apr 2023275,33281,10273,57276,67276,6760.481.200
17 apr 2023265,65270,06264,33270,02270,0232.147.100
14 apr 2023265,04268,83262,20267,58267,5839.566.000
13 apr 2023267,34268,87263,29264,63264,6335.361.500
12 apr 2023273,70274,68264,48264,95264,9544.625.900
11 apr 2023277,24277,90271,26271,69271,6931.437.800
10 apr 2023268,23276,21266,69275,79275,7939.527.900
06 apr 2023265,84270,80264,27270,37270,3739.765.400
05 apr 2023268,29269,98263,95268,81268,8151.501.500
04 apr 2023279,66280,00273,07274,53274,5336.859.200
03 apr 2023275,09280,00273,36279,65279,6539.871.600
31 mar 2023271,40278,34271,05277,77277,7743.393.300
30 mar 2023272,29274,99271,02273,83273,8336.451.600
29 mar 2023268,25270,78265,97269,84269,8439.369.400
28 mar 2023264,47265,13258,50264,10264,1035.610.400
27 mar 2023268,37270,00263,65265,31265,3136.102.600
24 mar 2023270,31271,67263,55267,79267,7945.492.000
23 mar 2023271,15274,99266,90271,91271,9156.488.900
22 mar 2023264,25275,89262,37264,68264,6879.729.500
21 mar 2023261,80263,92253,81261,99261,9954.740.800
20 mar 2023256,15260,24251,30259,00259,0043.274.700
17 mar 2023259,82263,99256,68257,25257,2584.854.700
16 mar 2023240,27255,88238,94255,41255,4158.325.300
15 mar 2023237,61242,86233,60242,28242,2852.448.600
14 mar 2023234,96242,19234,60240,63240,6347.491.000
13 mar 2023227,52232,98222,97229,66229,6642.189.000
10 mar 2023234,09236,27227,26229,65229,6547.486.600
09 mar 2023241,75244,54233,83234,36234,3650.125.700
08 mar 2023234,87242,00234,24241,81241,8151.357.300
07 mar 2023236,00241,25232,41232,88232,8851.515.400
07 mar 20230.04 Dividendo
06 mar 2023238,91242,48234,87235,54235,5043.742.900
03 mar 2023233,20239,00231,30238,90238,8641.239.300
02 mar 2023224,88233,80224,32233,14233,1038.941.500
01 mar 2023231,92232,56225,08226,98226,9446.002.600
28 feb 2023233,72238,25232,06232,16232,1245.596.300
27 feb 2023236,70238,80234,54235,01234,9745.299.400
24 feb 2023232,25234,74229,47232,86232,8258.971.600
23 feb 2023234,40238,88230,25236,64236,60111.799.500
22 feb 2023207,07211,04204,21207,54207,5051.318.400
21 feb 2023210,00214,94206,18206,55206,5141.001.500
17 feb 2023216,31217,40209,75213,88213,8446.588.800
16 feb 2023221,33225,50219,27220,02219,9841.202.600
15 feb 2023225,49228,55221,06227,64227,6042.057.500
14 feb 2023215,78230,49213,66229,71229,6767.547.400
13 feb 2023215,38220,48209,62217,88217,8447.491.900
10 feb 2023216,90220,78208,11212,65212,6155.073.700
09 feb 2023226,06230,20221,20223,37223,3352.387.600
08 feb 2023223,87228,78220,08222,05222,0155.965.100
07 feb 2023213,82222,59211,50221,73221,6966.415.000
06 feb 2023208,06215,70207,86210,89210,8545.219.700
03 feb 2023210,00217,45207,89211,00210,9642.936.600
02 feb 2023210,00219,49207,00217,09217,0556.427.600
01 feb 2023196,91211,92196,11209,43209,3966.047.700
31 gen 2023191,70196,87189,50195,37195,3449.801.700
30 gen 2023199,50201,40191,50191,62191,5948.861.100
27 gen 2023194,62206,28194,05203,65203,6254.214.200
26 gen 2023197,01201,66192,78198,02197,9948.953.500
25 gen 2023189,13193,70185,80193,23193,2044.953.700
24 gen 2023188,27194,95188,20192,65192,6249.620.400
23 gen 2023180,64192,45178,18191,93191,9065.516.300
20 gen 2023170,11178,56168,25178,39178,3656.496.700
19 gen 2023170,36171,97167,31167,65167,6245.293.200
18 gen 2023176,67178,73172,82173,77173,7443.962.400
17 gen 2023168,99177,28168,99177,02176,9951.110.200
13 gen 2023162,78169,22161,65168,99168,9644.728.700
*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...