XNAS
Datos históricos de NVIDIA Corporation
NVIDIA Corporation · NVDA
$229.32
▲ +0.21 (+0.09%)
Última operación · 10/10/2026, 17:19:46 UTC
- Variación en el periodo
- +25.18%
- Máximo
- US$243.37
- 6 de octubre de 2026
- Mínimo
- US$164.27
- 30 de marzo de 2026
- Volumen medio diario
- 160.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 233.84 | 233.92 | 229.11 | 229.28 | −0.52% | 84.65 M |
| 8 oct 2026 | 234.92 | 237.07 | 229.85 | 230.48 | −2.94% | 118.7 M |
| 7 oct 2026 | 237.69 | 239.08 | 236.38 | 237.47 | −0.74% | 81.77 M |
| 6 oct 2026 | 242.10 | 243.37 | 238.93 | 239.24 | +0.14% | 101.7 M |
| 5 oct 2026 | 236.09 | 240.10 | 235.15 | 238.90 | +2.12% | 127.17 M |
| 2 oct 2026 | 236.06 | 237.88 | 233.60 | 233.95 | +1.34% | 135.17 M |
| 1 oct 2026 | 229.98 | 232.29 | 228.16 | 230.86 | +1.09% | 98.59 M |
| 30 sep 2026 | 229.27 | 232.37 | 228.17 | 228.38 | +0.51% | 121.73 M |
| 29 sep 2026 | 230.97 | 232.82 | 227.03 | 227.21 | −0.72% | 101.49 M |
| 28 sep 2026 | 229.75 | 233.21 | 228.04 | 228.86 | +1.68% | 142.34 M |
| 25 sep 2026 | 225.13 | 226.94 | 223.13 | 225.07 | +0.22% | 89.95 M |
| 24 sep 2026 | 222.08 | 224.94 | 221.09 | 224.58 | −0.41% | 77.47 M |
| 23 sep 2026 | 228.03 | 228.95 | 224.02 | 225.51 | −1.47% | 89.55 M |
| 22 sep 2026 | 226.85 | 229.98 | 226.50 | 228.87 | +0.66% | 95.75 M |
| 21 sep 2026 | 222.94 | 228.50 | 221.56 | 227.38 | +2.30% | 109.81 M |
| 18 sep 2026 | 219.35 | 222.73 | 218.03 | 222.27 | +1.34% | 190.29 M |
| 17 sep 2026 | 218.38 | 219.91 | 217.15 | 219.34 | +2.54% | 94.19 M |
| 16 sep 2026 | 214.14 | 216.76 | 212.50 | 213.90 | +0.82% | 96.56 M |
| 15 sep 2026 | 213.38 | 213.94 | 211.16 | 212.17 | +0.57% | 88.06 M |
| 14 sep 2026 | 211.24 | 212.77 | 208.93 | 210.96 | −3.36% | 132.27 M |
| 11 sep 2026 | 221.24 | 222.00 | 218.15 | 218.29 | −0.03% | 89.06 M |
| 10 sep 2026 | 220.53 | 220.99 | 217.20 | 218.36 | −2.37% | 105.77 M |
| 9 sep 2026 | 225.28 | 226.18 | 223.46 | 223.67 | −0.91% | 82.96 M |
| 8 sep 2026 | 233.11 | 233.71 | 224.85 | 225.73 | −2.01% | 122.97 M |
| 4 sep 2026 | 231.09 | 234.76 | 229.63 | 230.36 | +0.84% | 135.35 M |
| 3 sep 2026 | 226.02 | 230.40 | 224.75 | 228.45 | +1.80% | 134.68 M |
| 2 sep 2026 | 218.79 | 227.95 | 218.48 | 224.41 | +3.21% | 157.1 M |
| 1 sep 2026 | 216.75 | 220.41 | 215.10 | 217.44 | −1.51% | 109.76 M |
| 31 ago 2026 | 218.87 | 221.30 | 216.21 | 220.78 | +1.48% | 124.7 M |
| 28 ago 2026 | 227.36 | 229.26 | 216.81 | 217.55 | −4.57% | 195.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.