La bourse est fermée

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,00-6,09 (-2,81 %)
À la clôture : 04:00PM EST
210,75 -0,25 (-0,12 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023210,00217,45207,89211,00211,0042 892 500
02 févr. 2023210,00219,49207,00217,09217,0956 427 600
01 févr. 2023196,91211,92196,11209,43209,4366 047 700
31 janv. 2023191,70196,87189,50195,37195,3749 801 700
30 janv. 2023199,50201,40191,50191,62191,6248 861 100
27 janv. 2023194,62206,28194,05203,65203,6554 163 300
26 janv. 2023197,01201,66192,78198,02198,0248 953 500
25 janv. 2023189,13193,70185,80193,23193,2344 953 700
24 janv. 2023188,27194,95188,20192,65192,6549 620 400
23 janv. 2023180,64192,45178,18191,93191,9365 516 300
20 janv. 2023170,11178,56168,25178,39178,3956 401 600
19 janv. 2023170,36171,97167,31167,65167,6545 293 200
18 janv. 2023176,67178,73172,82173,77173,7743 962 400
17 janv. 2023168,99177,28168,99177,02177,0251 110 200
13 janv. 2023162,78169,22161,65168,99168,9944 693 500
12 janv. 2023161,00166,37154,92165,11165,1155 140 900
11 janv. 2023158,40160,28155,63160,01160,0135 328 500
10 janv. 2023155,07159,62154,72159,09159,0938 410 100
09 janv. 2023152,84160,56151,41156,28156,2850 423 100
06 janv. 2023144,74150,10140,34148,59148,5940 482 300
05 janv. 2023144,91145,64141,48142,65142,6538 916 800
04 janv. 2023145,67148,53142,41147,49147,4943 132 400
03 janv. 2023148,51149,96140,96143,15143,1540 127 700
30 déc. 2022143,34146,29142,33146,14146,1431 027 300
29 déc. 2022144,02146,83142,27146,03146,0335 492 300
28 déc. 2022139,27142,62138,84140,36140,3635 106 600
27 déc. 2022150,74151,00140,56141,21141,2146 490 200
23 déc. 2022151,96153,39148,83152,06152,0634 932 600
22 déc. 2022160,94161,38148,82153,39153,3956 504 500
21 déc. 2022161,14166,27161,02165,01165,0132 502 500
20 déc. 2022160,64163,10158,52160,85160,8540 326 000
19 déc. 2022165,72166,09161,45162,54162,5435 403 900
16 déc. 2022168,64170,41164,10165,71165,7147 823 200
15 déc. 2022171,46173,20167,00169,52169,5247 854 200
14 déc. 2022179,87182,52174,20176,74176,7449 688 800
13 déc. 2022185,31187,90177,11180,72180,7265 658 900
12 déc. 2022170,37175,38167,97175,35175,3545 732 800
09 déc. 2022171,60175,83169,75170,01170,0146 533 800
08 déc. 2022162,73171,79159,59171,69171,6951 545 600
07 déc. 2022157,72161,86156,67161,20161,2037 238 800
06 déc. 2022165,30165,73158,19159,87159,8735 269 400
05 déc. 2022166,79169,95164,72166,10166,1035 225 500
02 déc. 2022166,59169,33164,45168,76168,7637 138 900
01 déc. 2022169,99172,65166,35171,35171,3547 097 700
30 nov. 2022156,97169,30155,97169,23169,2356 529 800
30 nov. 20220.04 Dividende
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 oct. 2022137,78138,38132,97134,97134,9448 634 100
28 oct. 2022131,04138,50130,61138,34138,3052 104 000
27 oct. 2022136,30138,38131,22131,76131,7358 311 300
26 oct. 2022128,69133,88127,08128,96128,9353 295 300
25 oct. 2022126,94133,00126,64132,61132,5850 548 200
24 oct. 2022125,08127,10120,64125,99125,9651 745 700
21 oct. 2022120,98124,98118,87124,66124,6360 949 400
20 oct. 2022121,13127,69121,05121,94121,9165 239 800
19 oct. 2022118,79123,50118,34120,51120,4852 313 100
18 oct. 2022123,44124,92116,18119,67119,6465 936 200
17 oct. 2022115,18119,48115,17118,88118,8558 077 400
14 oct. 2022120,57121,11112,04112,27112,2471 343 200
13 oct. 2022109,71120,78108,13119,60119,5785 010 300
12 oct. 2022115,79117,35113,45115,00114,9749 259 000
11 oct. 2022115,61118,46112,83115,86115,8366 748 200
10 oct. 2022120,37121,24114,08116,70116,6769 869 900
07 oct. 2022125,05126,70120,22120,76120,7367 247 800
06 oct. 2022132,20136,56131,03131,30131,2764 415 700
05 oct. 2022129,11133,21126,21132,09132,0650 713 100
04 oct. 2022128,79132,20128,79131,67131,6458 418 200
03 oct. 2022123,47126,78121,05125,12125,0954 747 800
30 sept. 2022120,87126,33120,75121,39121,3656 563 800
29 sept. 2022124,48125,00119,46122,20122,1753 276 300
28 sept. 2022124,10128,23123,54127,36127,3354 241 400
27 sept. 2022125,07127,36122,58124,13124,1055 385 400
26 sept. 2022124,91126,59122,14122,28122,2554 734 300
23 sept. 2022124,20126,11122,57125,16125,1366 330 900
22 sept. 2022130,70131,49124,28125,61125,5875 916 200
21 sept. 2022132,13140,31131,10132,61132,5880 767 900
20 sept. 2022132,15134,83130,57131,76131,7352 481 800
19 sept. 2022130,12134,63130,10133,82133,7956 968 500
16 sept. 2022127,42132,12126,17131,98131,9567 075 100
15 sept. 2022130,15132,33127,90129,29129,2652 362 500
14 sept. 2022132,54132,90129,13131,28131,2558 850 700
*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...