La bourse ferme dans 2 h 32 min

NVIDIA Corp (NVD.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
154,10+1,82 (+1,20 %)
À partir de 02:01PM CET. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022152,60154,10152,60154,10154,105
07 déc. 2022153,18153,18148,66152,28152,285
06 déc. 2022158,00158,76151,88151,88151,88-
05 déc. 2022161,00161,00158,02158,02158,024
02 déc. 2022161,00161,88157,84159,56159,5650
01 déc. 2022162,00163,78161,04163,78163,7858
30 nov. 2022150,50157,80150,20157,80157,80-
30 nov. 20220.04 Dividende
29 nov. 2022153,54154,44151,38151,46151,42-
28 nov. 2022155,98156,08153,18153,94153,9020
25 nov. 2022159,46159,60156,34156,34156,3020
24 nov. 2022158,20159,56157,98159,38159,34-
23 nov. 2022155,30158,10154,84158,10158,06-
22 nov. 2022149,16154,46148,50154,46154,42-
21 nov. 2022148,18150,14148,10149,50149,4615
18 nov. 2022151,26153,94147,02148,06148,02-
17 nov. 2022155,96157,80151,20151,20151,1660
16 nov. 2022160,42160,84154,86154,86154,82-
15 nov. 2022159,22162,86158,72161,16161,12195
14 nov. 2022157,28159,36156,46159,36159,3262
11 nov. 2022155,28157,72154,08157,72157,6855
10 nov. 2022137,08152,38135,92152,38152,34246
09 nov. 2022145,24145,54138,18138,18138,1437
08 nov. 2022143,70147,88143,24143,40143,36661
07 nov. 2022143,02143,02140,62142,50142,467
04 nov. 2022137,48142,14137,48142,08142,04-
03 nov. 2022135,00139,66132,48137,34137,30-
02 nov. 2022138,68141,88134,22134,22134,182
01 nov. 2022136,68139,02136,68136,82136,78-
31 oct. 2022138,70138,74135,06136,30136,2635
28 oct. 2022130,50138,48129,26137,54137,5040
27 oct. 2022132,60135,74131,34132,82132,7860
26 oct. 2022128,60131,86128,28128,28128,255
25 oct. 2022127,26133,24127,26132,76132,72-
24 oct. 2022127,64127,78123,54127,64127,615
21 oct. 2022121,88125,90121,88125,90125,8736
20 oct. 2022122,34128,44121,22124,80124,7710
19 oct. 2022122,00124,66120,62122,46122,435
18 oct. 2022123,00124,76120,30120,42120,39-
17 oct. 2022115,20120,72115,20120,72120,692
14 oct. 2022123,06124,14116,46117,48117,4520
13 oct. 2022118,50122,24113,98122,24122,21-
12 oct. 2022120,02120,82118,30118,78118,751
11 oct. 2022118,60119,68117,04118,58118,55-
10 oct. 2022122,80124,06118,80120,50120,4720
07 oct. 2022129,74130,28124,80124,80124,773
06 oct. 2022134,54136,68131,62134,38134,3440
05 oct. 2022131,68133,72129,16133,72133,68-
04 oct. 2022128,60131,64128,40131,64131,61-
03 oct. 2022123,12127,40122,46127,40127,37-
30 sept. 2022123,20127,24123,20124,96124,9345
29 sept. 2022130,30130,30122,92122,92122,89-
28 sept. 2022128,98131,48126,94130,10130,0751
27 sept. 2022127,80130,32127,80129,28129,2587
26 sept. 2022128,40130,50127,74129,20129,17-
23 sept. 2022127,00127,14125,38127,06127,0320
22 sept. 2022132,98134,74127,50127,50127,47-
21 sept. 2022132,00137,14131,80137,14137,108
20 sept. 2022134,16134,16132,44132,44132,41-
19 sept. 2022131,82132,90129,86132,90132,8618
16 sept. 2022128,48130,98127,26130,98130,9558
15 sept. 2022132,20132,40129,46129,46129,43149
14 sept. 2022131,22133,06130,40130,40130,3740
13 sept. 2022143,90143,90133,40133,40133,365
12 sept. 2022143,00143,00140,84141,88141,8412
09 sept. 2022140,00143,64140,00142,70142,6628
08 sept. 2022137,78139,58136,16138,42138,3892
07 sept. 2022136,02137,64135,16137,64137,60615
07 sept. 20220.04 Dividende
06 sept. 2022137,98138,98135,88136,26136,1828
05 sept. 2022138,98138,98136,80138,10138,0284
02 sept. 2022138,92141,00136,90137,86137,78206
01 sept. 2022141,02144,20134,28138,76138,6860
31 août 2022155,30156,18149,58151,50151,42262
30 août 2022158,50160,38152,54153,64153,5526
29 août 2022160,30161,46158,60158,64158,5560
26 août 2022178,30178,52163,80163,80163,71217
25 août 2022164,04178,44164,04178,44178,3434
24 août 2022173,00174,06171,86173,30173,206
23 août 2022171,10173,06170,10172,24172,1455
22 août 2022174,74175,18170,98170,98170,8831
19 août 2022185,48185,48177,96178,26178,16143
18 août 2022178,50186,24178,50185,66185,5663
17 août 2022185,20185,20179,06180,36180,2633
16 août 2022187,30187,30184,24186,12186,0250
15 août 2022182,00187,98181,18187,98187,88102
12 août 2022174,62181,44174,50181,44181,34-
11 août 2022176,18178,76173,76173,76173,66-
10 août 2022164,60175,74164,60174,98174,88110
09 août 2022171,00171,14164,80167,94167,85163
08 août 2022186,12186,94170,86174,44174,34149
05 août 2022188,00188,54184,42186,44186,34104
04 août 2022185,00187,38185,00186,92186,8225
03 août 2022179,10185,94178,44185,94185,8445
02 août 2022177,50184,70177,16182,16182,06130
01 août 2022177,48181,62176,52179,92179,8222
29 juil. 2022176,00177,86174,00177,86177,76171
28 juil. 2022172,98176,62172,32176,62176,525
27 juil. 2022165,74174,40165,74174,40174,30119
26 juil. 2022165,58166,70163,04163,04162,953
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...