La bourse est fermée

NVIDIA Corp (NVD.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
976,80+21,00 (+2,20 %)
À la clôture : 09:23PM CEST
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024955,30976,80951,30976,80976,80177
23 mai 2024934,00978,60929,00955,80955,801 503
22 mai 2024878,00885,00871,30873,80873,80126
21 mai 2024877,00879,30867,40876,10876,1085
20 mai 2024855,00871,60855,00871,20871,2034
17 mai 2024867,50874,00856,50856,50856,5066
16 mai 2024872,00878,40868,30871,20871,2051
15 mai 2024844,10868,40840,60868,40868,4083
14 mai 2024836,50838,60828,60838,50838,5020
13 mai 2024837,70841,20827,60834,80834,8082
10 mai 2024828,30834,10828,30833,30833,3033
09 mai 2024835,10837,90822,20824,10824,10-
08 mai 2024839,60846,30837,00837,00837,0011
07 mai 2024850,00850,80832,60850,80850,8091
06 mai 2024823,50851,80823,50851,80851,80236
03 mai 2024806,90824,50802,10824,50824,501
02 mai 2024784,50797,40784,50797,40797,4025
30 avr. 2024818,70818,70809,50810,00810,001
29 avr. 2024825,10825,10800,50817,50817,5047
26 avr. 2024787,20822,10780,90822,10822,106
25 avr. 2024731,90768,10730,00768,10768,1016
24 avr. 2024786,60790,90743,10743,10743,1079
23 avr. 2024747,80770,70747,80765,70765,7073
22 avr. 2024725,90745,90722,80745,90745,90143
19 avr. 2024782,00787,50744,80744,80744,80107
18 avr. 2024806,80806,80780,00795,00795,0082
17 avr. 2024818,10825,50797,80797,80797,8021
16 avr. 2024808,30826,80799,90826,80826,8087
15 avr. 2024828,50847,40812,60816,00816,00357
12 avr. 2024848,50850,00826,60826,60826,60112
11 avr. 2024814,40836,70809,30836,70836,70-
10 avr. 2024779,40807,90775,30806,40806,4026
09 avr. 2024801,00803,40770,00779,80779,8065
08 avr. 2024810,60814,50802,00802,00802,0018
05 avr. 2024795,90815,20795,90812,40812,40225
04 avr. 2024823,10826,80797,00797,70797,7055
03 avr. 2024821,10835,20821,00830,20830,2034
02 avr. 2024840,20840,70816,30831,70831,7034
28 mars 2024834,00841,40833,20836,50836,5058
27 mars 2024861,60863,80827,90833,70833,70304
26 mars 2024882,60884,00869,90874,20874,20139
25 mars 2024874,00889,10866,00884,40884,40188
22 mars 2024846,30873,70844,20872,90872,9070
21 mars 2024835,90850,50835,90843,00843,0077
20 mars 2024821,30825,90818,00825,40825,40112
19 mars 2024808,90827,40788,00827,40827,4067
18 mars 2024822,00839,70809,90815,30815,30170
15 mars 2024804,30819,90794,00819,90819,9091
14 mars 2024830,40832,60799,50799,50799,5068
13 mars 2024854,90858,40811,00829,70829,70141
12 mars 2024800,10832,50794,90826,10826,1043
11 mars 2024777,50818,10776,30789,50789,50867
08 mars 2024868,80888,90801,50808,70808,701 066
07 mars 2024816,00845,70816,00845,70845,70220
06 mars 2024793,70820,20793,70809,90809,90169
05 mars 2024787,50796,40768,00792,00792,00206
05 mars 20240.04 Dividende
04 mars 2024769,10805,10766,50801,00800,96275
01 mars 2024741,10756,60738,00756,60756,56104
29 févr. 2024713,00735,40712,00733,80733,76252
28 févr. 2024724,80725,30713,00723,10723,0652
27 févr. 2024728,20730,70719,50729,30729,2684
26 févr. 2024732,00740,50726,30730,00729,96240
23 févr. 2024743,30756,30721,10730,00729,961 558
22 févr. 2024696,00721,40696,00719,20719,16175
21 févr. 2024629,00633,70616,10624,20624,17276
20 févr. 2024676,90676,90628,10637,70637,67700
19 févr. 2024677,00679,80675,20678,90678,87358
16 févr. 2024680,80688,80679,80679,80679,77200
15 févr. 2024689,90693,40677,60677,60677,5748
14 févr. 2024678,20690,60678,20678,70678,6764
13 févr. 2024671,90674,60659,50673,90673,8741
12 févr. 2024670,40685,80670,40674,90674,87127
09 févr. 2024646,10668,20646,10668,20668,1733
08 févr. 2024654,50654,70646,00654,30654,2749
07 févr. 2024625,60644,20625,60644,20644,17687
06 févr. 2024657,40658,90620,70622,20622,17854
05 févr. 2024618,00646,00618,00646,00645,97202
02 févr. 2024587,10613,80587,00613,80613,7740
01 févr. 2024571,20576,80571,20576,80576,77117
31 janv. 2024567,70570,60562,10570,00569,97135
30 janv. 2024582,00584,40578,20578,20578,1798
29 janv. 2024566,00571,90566,00569,70569,6752
26 janv. 2024558,70565,70555,10562,30562,27384
25 janv. 2024566,50576,40566,50566,60566,57227
24 janv. 2024556,60576,30554,70574,20574,1741
23 janv. 2024548,10550,40547,60549,20549,1725
22 janv. 2024551,10553,80548,70549,20549,1756
19 janv. 2024529,30541,00526,80541,00540,97100
18 janv. 2024522,00528,20518,50518,50518,4743
17 janv. 2024516,60520,00505,40512,00511,97488
16 janv. 2024498,30518,60496,45517,80517,77146
15 janv. 2024500,30505,20500,30503,00502,97352
12 janv. 2024499,55500,10496,75499,70499,68138
11 janv. 2024498,15502,80491,40501,30501,27645
10 janv. 2024486,50495,80486,50494,10494,0824
09 janv. 2024478,70494,00477,75494,00493,98140
08 janv. 2024449,75470,35446,40470,35470,3323
05 janv. 2024438,75449,10438,00449,10449,08-
04 janv. 2024436,20440,85436,10440,85440,83-
*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...