Italia markets close in 3 hours 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
209,43+14,06 (+7,20%)
Alla chiusura: 04:00PM EST
207,72 -1,71 (-0,82%)
Preborsa: 07:36AM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 2023196,91211,92196,11209,43209,4365.875.700
31 gen 2023191,70196,87189,50195,37195,3749.801.700
30 gen 2023199,50201,40191,50191,62191,6248.861.100
27 gen 2023194,62206,28194,05203,65203,6554.163.300
26 gen 2023197,01201,66192,78198,02198,0248.953.500
25 gen 2023189,13193,70185,80193,23193,2344.953.700
24 gen 2023188,27194,95188,20192,65192,6549.620.400
23 gen 2023180,64192,45178,18191,93191,9365.516.300
20 gen 2023170,11178,56168,25178,39178,3956.401.600
19 gen 2023170,36171,97167,31167,65167,6545.293.200
18 gen 2023176,67178,73172,82173,77173,7743.962.400
17 gen 2023168,99177,28168,99177,02177,0251.110.200
13 gen 2023162,78169,22161,65168,99168,9944.693.500
12 gen 2023161,00166,37154,92165,11165,1155.140.900
11 gen 2023158,40160,28155,63160,01160,0135.328.500
10 gen 2023155,07159,62154,72159,09159,0938.410.100
09 gen 2023152,84160,56151,41156,28156,2850.423.100
06 gen 2023144,74150,10140,34148,59148,5940.482.300
05 gen 2023144,91145,64141,48142,65142,6538.916.800
04 gen 2023145,67148,53142,41147,49147,4943.132.400
03 gen 2023148,51149,96140,96143,15143,1540.127.700
30 dic 2022143,34146,29142,33146,14146,1431.027.300
29 dic 2022144,02146,83142,27146,03146,0335.492.300
28 dic 2022139,27142,62138,84140,36140,3635.106.600
27 dic 2022150,74151,00140,56141,21141,2146.490.200
23 dic 2022151,96153,39148,83152,06152,0634.932.600
22 dic 2022160,94161,38148,82153,39153,3956.504.500
21 dic 2022161,14166,27161,02165,01165,0132.502.500
20 dic 2022160,64163,10158,52160,85160,8540.326.000
19 dic 2022165,72166,09161,45162,54162,5435.403.900
16 dic 2022168,64170,41164,10165,71165,7147.823.200
15 dic 2022171,46173,20167,00169,52169,5247.854.200
14 dic 2022179,87182,52174,20176,74176,7449.688.800
13 dic 2022185,31187,90177,11180,72180,7265.658.900
12 dic 2022170,37175,38167,97175,35175,3545.732.800
09 dic 2022171,60175,83169,75170,01170,0146.533.800
08 dic 2022162,73171,79159,59171,69171,6951.545.600
07 dic 2022157,72161,86156,67161,20161,2037.238.800
06 dic 2022165,30165,73158,19159,87159,8735.269.400
05 dic 2022166,79169,95164,72166,10166,1035.225.500
02 dic 2022166,59169,33164,45168,76168,7637.138.900
01 dic 2022169,99172,65166,35171,35171,3547.097.700
30 nov 2022156,97169,30155,97169,23169,2356.529.800
30 nov 20220.04 Dividendo
29 nov 2022158,27159,32155,20156,39156,3529.838.400
28 nov 2022160,26163,57157,25158,27158,2330.374.100
25 nov 2022163,18164,87161,72162,70162,6616.793.400
23 nov 2022160,98165,27160,48165,19165,1542.724.100
22 nov 2022153,28160,58151,22160,38160,3447.286.600
21 nov 2022151,47154,77150,80153,17153,1340.473.900
18 nov 2022159,66160,02151,20154,09154,0549.207.200
17 nov 2022157,15162,66155,35156,77156,7371.089.400
16 nov 2022161,62163,62158,73159,10159,0664.954.700
15 nov 2022167,22169,98163,82166,66166,6254.587.600
14 nov 2022162,18165,40159,22162,95162,9152.785.200
11 nov 2022158,07163,89154,82163,27163,2365.548.700
10 nov 2022148,00157,73145,47157,50157,4670.081.900
09 nov 2022141,62142,11137,59137,76137,7245.441.400
08 nov 2022148,01148,91142,16146,02145,9859.529.200
07 nov 2022142,28144,12139,54143,01142,9741.006.100
04 nov 2022139,86142,29136,97141,56141,5261.257.600
03 nov 2022130,43137,81129,56134,21134,1850.006.500
02 nov 2022138,50142,10132,11132,19132,1667.262.800
01 nov 2022138,11139,25135,19135,43135,4043.281.700
31 ott 2022137,78138,38132,97134,97134,9448.634.100
28 ott 2022131,04138,50130,61138,34138,3052.104.000
27 ott 2022136,30138,38131,22131,76131,7358.311.300
26 ott 2022128,69133,88127,08128,96128,9353.295.300
25 ott 2022126,94133,00126,64132,61132,5850.548.200
24 ott 2022125,08127,10120,64125,99125,9651.745.700
21 ott 2022120,98124,98118,87124,66124,6360.949.400
20 ott 2022121,13127,69121,05121,94121,9165.239.800
19 ott 2022118,79123,50118,34120,51120,4852.313.100
18 ott 2022123,44124,92116,18119,67119,6465.936.200
17 ott 2022115,18119,48115,17118,88118,8558.077.400
14 ott 2022120,57121,11112,04112,27112,2471.343.200
13 ott 2022109,71120,78108,13119,60119,5785.010.300
12 ott 2022115,79117,35113,45115,00114,9749.259.000
11 ott 2022115,61118,46112,83115,86115,8366.748.200
10 ott 2022120,37121,24114,08116,70116,6769.869.900
07 ott 2022125,05126,70120,22120,76120,7367.247.800
06 ott 2022132,20136,56131,03131,30131,2764.415.700
05 ott 2022129,11133,21126,21132,09132,0650.713.100
04 ott 2022128,79132,20128,79131,67131,6458.418.200
03 ott 2022123,47126,78121,05125,12125,0954.747.800
30 set 2022120,87126,33120,75121,39121,3656.563.800
29 set 2022124,48125,00119,46122,20122,1753.276.300
28 set 2022124,10128,23123,54127,36127,3354.241.400
27 set 2022125,07127,36122,58124,13124,1055.385.400
26 set 2022124,91126,59122,14122,28122,2554.734.300
23 set 2022124,20126,11122,57125,16125,1366.330.900
22 set 2022130,70131,49124,28125,61125,5875.916.200
21 set 2022132,13140,31131,10132,61132,5880.767.900
20 set 2022132,15134,83130,57131,76131,7352.481.800
19 set 2022130,12134,63130,10133,82133,7956.968.500
16 set 2022127,42132,12126,17131,98131,9567.075.100
15 set 2022130,15132,33127,90129,29129,2652.362.500
14 set 2022132,54132,90129,13131,28131,2558.850.700
13 set 2022138,02139,22130,99131,31131,2871.495.600
12 set 2022143,69145,47141,98145,05145,0148.415.900
*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...