La bourse est fermée

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
859,77+36,98 (+4,49 %)
À partir de 12:28PM EST. Marché ouvert.
Durée:
04 mars 2023 - 04 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mars 2024841,30860,78837,19859,77859,7729 276 056
01 mars 2024800,00823,00794,35822,79822,7947 677 700
29 févr. 2024790,94799,90783,50791,12791,1250 728 900
28 févr. 2024776,20789,33771,25776,63776,6339 311 000
27 févr. 2024793,81794,80771,62787,01787,0139 170 500
26 févr. 2024797,00806,46785,05790,92790,9250 397 300
23 févr. 2024807,90823,94775,70788,17788,1782 938 800
22 févr. 2024750,25785,75742,20785,38785,3886 510 000
21 févr. 2024680,06688,88662,48674,72674,7269 029 800
20 févr. 2024719,47719,56677,34694,52694,5270 483 300
16 févr. 2024741,00744,02725,01726,13726,1349 391 800
15 févr. 2024738,69739,75724,00726,58726,5842 012 200
14 févr. 2024732,02742,36719,38739,00739,0050 491 700
13 févr. 2024704,00734,50696,20721,28721,2860 258 000
12 févr. 2024726,00746,11712,50722,48722,4861 371 000
09 févr. 2024705,33721,85702,12721,33721,3343 663 700
08 févr. 2024700,74707,94694,55696,41696,4141 442 200
07 févr. 2024683,19702,20676,00700,99700,9949 557 500
06 févr. 2024696,30697,54663,00682,23682,2368 311 100
05 févr. 2024682,25694,97672,05693,32693,3268 007 800
02 févr. 2024639,74666,00636,90661,60661,6047 578 000
01 févr. 2024621,00631,91616,50630,27630,2736 914 600
31 janv. 2024614,40622,69607,00615,27615,2745 379 500
30 janv. 2024629,00634,93622,60627,74627,7441 073 500
29 janv. 2024612,32624,89609,07624,65624,6534 873 300
26 janv. 2024609,60617,83605,73610,31610,3139 030 900
25 janv. 2024623,50627,19608,50616,17616,1748 277 700
24 janv. 2024603,04628,49599,38613,62613,6256 027 100
23 janv. 2024595,70599,10585,85598,73598,7329 465 400
22 janv. 2024600,49603,31590,70596,54596,5445 295 500
19 janv. 2024579,89595,00572,25594,91594,9154 210 300
18 janv. 2024572,60576,00561,07571,07571,0749 165 000
17 janv. 2024563,47564,71547,40560,53560,5347 439 400
16 janv. 2024550,18568,35549,00563,82563,8244 958 000
12 janv. 2024546,20549,70543,30547,10547,1035 247 900
11 janv. 2024549,99553,46535,60548,22548,2259 675 900
10 janv. 2024536,16546,00534,89543,50543,5053 379 600
09 janv. 2024524,01543,25516,90531,40531,4077 310 000
08 janv. 2024495,12522,75494,79522,53522,5364 251 000
05 janv. 2024484,62495,47483,06490,97490,9741 456 800
04 janv. 2024477,67485,00475,08479,98479,9830 653 500
03 janv. 2024474,85481,84473,20475,69475,6932 089 600
02 janv. 2024492,44492,95475,95481,68481,6841 125 400
29 déc. 2023498,13499,97487,51495,22495,2238 869 000
28 déc. 2023496,43498,84494,12495,22495,2224 658 700
27 déc. 2023495,11496,80490,85494,17494,1723 364 800
26 déc. 2023489,68496,00489,60492,79492,7924 420 000
22 déc. 2023491,95493,83484,67488,30488,3025 213 900
21 déc. 2023488,11490,95484,19489,90489,9030 042 500
20 déc. 2023496,55499,99480,98481,11481,1139 789 400
19 déc. 2023494,24497,00488,95496,04496,0446 444 400
18 déc. 2023494,00504,33491,50500,77500,7741 258 700
15 déc. 2023481,94494,04481,20488,90488,9047 947 800
14 déc. 2023483,90486,70474,22483,50483,5039 123 200
13 déc. 2023476,29485,94476,08480,88480,8844 779 200
12 déc. 2023460,46476,66460,46476,57476,5737 238 700
11 déc. 2023474,91475,31458,30466,27466,2750 972 800
08 déc. 2023465,95477,41465,50475,06475,0635 880 300
07 déc. 2023457,00466,29456,04465,96465,9635 082 300
06 déc. 2023472,15473,87454,12455,03455,0338 059 000
05 déc. 2023454,66466,00452,71465,66465,6637 171 800
05 déc. 20230.04 Dividende
04 déc. 2023460,77460,77450,10455,10455,0643 754 300
01 déc. 2023465,25472,00461,87467,65467,6136 880 900
30 nov. 2023480,24481,10464,22467,70467,6652 624 700
29 nov. 2023483,79487,62478,60481,40481,3638 200 500
28 nov. 2023482,36483,23474,73478,21478,1740 149 100
27 nov. 2023478,00485,30476,52482,42482,3839 566 200
24 nov. 2023484,70489,21477,45477,76477,7229 464 500
22 nov. 2023498,52503,35476,90487,16487,1289 942 000
21 nov. 2023501,26505,17492,22499,44499,4056 574 700
20 nov. 2023493,12505,48491,81504,09504,0541 412 000
17 nov. 2023495,24497,17490,07492,98492,9432 520 500
16 nov. 2023486,79495,25483,30494,80494,7633 975 600
15 nov. 2023499,35499,60482,00488,88488,8447 549 700
14 nov. 2023496,80498,34490,40496,56496,5241 695 400
13 nov. 2023483,20491,16480,99486,20486,1638 413 600
10 nov. 2023475,00484,72472,83483,35483,3142 124 500
09 nov. 2023474,67482,30467,50469,50469,4654 049 600
08 nov. 2023461,00468,67459,68465,74465,7034 671 900
07 nov. 2023457,19462,18451,58459,55459,5134 316 500
06 nov. 2023452,85459,35448,99457,51457,4740 073 300
03 nov. 2023440,20453,09437,23450,05450,0142 385 500
02 nov. 2023433,28438,84428,94435,06435,0240 917 200
01 nov. 2023408,84423,81408,69423,25423,2143 759 300
31 oct. 2023404,50408,79392,30407,80407,7651 796 900
30 oct. 2023410,87417,66404,81411,61411,5738 802 800
27 oct. 2023411,30412,06400,15405,00404,9641 678 400
26 oct. 2023418,53422,56398,80403,26403,2254 100 100
25 oct. 2023433,98436,50415,55417,79417,7539 837 900
24 oct. 2023430,77436,97426,91436,63436,5940 146 300
23 oct. 2023412,29432,48409,45429,75429,7147 853 000
20 oct. 2023418,90424,70410,78413,87413,8347 638 100
19 oct. 2023428,11432,97418,82421,01420,9750 123 300
18 oct. 2023425,91432,19418,25421,96421,9262 729 400
17 oct. 2023440,00447,54424,80439,38439,3481 233 300
16 oct. 2023450,63462,25449,12460,95460,9137 509 900
13 oct. 2023469,60471,16452,80454,61454,5747 411 500
12 oct. 2023467,77476,09463,30469,45469,4148 132 500
11 oct. 2023461,96468,59460,50468,06468,0237 813 700
*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...