NVIDIA Corp (NVDA) Prix et données historiques

NVIDIA Corp
NVDA
(Nasdaq - US)
Fermé
141.90
-4.77 (-3.25%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:141.72-0.18 (-0.13%)
Ouvert
145.88
Haut
147.14
Bas
141.10

Taux historiques NVIDIA Corp

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	147.16	141.10	145.93	141.95	-2.73%
21 nov. 2024	152.89	140.70	149.35	146.67	-1.79%
20 nov. 2024	147.56	142.73	147.41	145.89	-1.03%
19 nov. 2024	147.13	140.99	141.32	147.01	4.03%
18 nov. 2024	141.55	137.15	139.50	140.15	0.47%
15 nov. 2024	145.24	140.08	144.87	141.98	-1.99%
14 nov. 2024	149.00	145.55	147.64	146.76	-0.60%
13 nov. 2024	149.33	145.90	149.07	146.27	-1.88%
12 nov. 2024	149.65	146.01	146.78	148.29	1.03%
11 nov. 2024	148.85	143.57	148.68	145.26	-2.30%
8 nov. 2024	149.77	146.26	148.77	147.63	-0.77%
7 nov. 2024	148.93	146.17	146.39	148.88	1.70%
6 nov. 2024	146.49	141.96	142.96	145.61	1.85%
5 nov. 2024	140.37	137.33	137.45	139.91	1.79%
4 nov. 2024	138.96	135.57	137.21	136.05	-0.85%
1 nov. 2024	137.31	134.57	134.70	135.40	0.52%
31 oct. 2024	137.61	132.11	137.60	132.76	-3.52%
30 oct. 2024	140.33	136.81	139.54	139.34	-0.15%
29 oct. 2024	142.26	138.90	140.28	141.25	0.69%
28 oct. 2024	143.14	140.05	143.00	140.52	-1.73%
25 oct. 2024	144.13	140.80	140.93	141.54	0.43%
24 oct. 2024	141.35	138.46	140.82	140.41	-0.29%

Plus haut:152.89

Plus bas:132.11

Moyenne:142.71

Différence:1.13

% Variation:0.80%

Vendeur de données: Xignite Logo

Actions