NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023389,09395,65387,07391,71391,7139 510 700
02 juin 2023400,97405,00390,58393,27393,2748 165 500
01 juin 2023384,89400,50383,40397,70397,7063 587 300
31 mai 2023394,88402,95378,22378,34378,34100 258 000
30 mai 2023405,95419,38399,49401,11401,1192 340 100
26 mai 2023378,90391,70375,50389,46389,4671 439 700
25 mai 2023385,23394,80366,35379,80379,80154 391 100
24 mai 2023302,10306,07298,06305,38305,3872 141 900
23 mai 2023310,00312,88306,31306,88306,8835 625 300
22 mai 2023309,01315,20306,80311,76311,7637 200 000
19 mai 2023315,36315,80309,16312,64312,6447 312 400
18 mai 2023304,10318,28303,20316,78316,7874 872 500
17 mai 2023295,84301,99294,30301,78301,7843 253 500
16 mai 2023288,41298,70288,32292,13292,1344 940 500
15 mai 2023285,08289,69281,52289,53289,5329 392 600
12 mai 2023285,29287,80280,46283,40283,4027 402 700
11 mai 2023288,96289,50282,46285,78285,7832 214 900
10 mai 2023290,05291,13284,61288,85288,8536 935 000
09 mai 2023288,99289,73284,50285,71285,7131 486 900
08 mai 2023285,22292,20283,50291,51291,5134 497 900
05 mai 2023278,26287,55277,31286,80286,8036 101 400
04 mai 2023276,51278,59272,40275,62275,6232 185 000
03 mai 2023278,40283,67274,72278,02278,0238 338 700
02 mai 2023286,80288,36280,83282,10282,1040 273 000
01 mai 2023278,40290,58277,80289,10289,1057 032 900
28 avr. 2023272,25277,58270,71277,49277,4929 168 700
27 avr. 2023273,63274,95266,25272,26272,2637 716 100
26 avr. 2023270,02273,30267,05269,56269,5640 633 700
25 avr. 2023270,78272,47262,25262,41262,4137 852 700
24 avr. 2023270,13273,66266,71270,42270,4233 928 200
21 avr. 2023269,52271,83267,22271,19271,1934 510 300
20 avr. 2023276,71280,30270,00271,04271,0442 771 300
19 avr. 2023273,61280,00272,32279,31279,3135 866 000
18 avr. 2023275,33281,10273,57276,67276,6760 481 200
17 avr. 2023265,65270,06264,33270,02270,0232 147 100
14 avr. 2023265,04268,83262,20267,58267,5839 566 000
13 avr. 2023267,34268,87263,29264,63264,6335 361 500
12 avr. 2023273,70274,68264,48264,95264,9544 625 900
11 avr. 2023277,24277,90271,26271,69271,6931 437 800
10 avr. 2023268,23276,21266,69275,79275,7939 527 900
06 avr. 2023265,84270,80264,27270,37270,3739 765 400
05 avr. 2023268,29269,98263,95268,81268,8151 501 500
04 avr. 2023279,66280,00273,07274,53274,5336 859 200
03 avr. 2023275,09280,00273,36279,65279,6539 871 600
31 mars 2023271,40278,34271,05277,77277,7743 393 300
30 mars 2023272,29274,99271,02273,83273,8336 451 600
29 mars 2023268,25270,78265,97269,84269,8439 369 400
28 mars 2023264,47265,13258,50264,10264,1035 610 400
27 mars 2023268,37270,00263,65265,31265,3136 102 600
24 mars 2023270,31271,67263,55267,79267,7945 492 000
23 mars 2023271,15274,99266,90271,91271,9156 488 900
22 mars 2023264,25275,89262,37264,68264,6879 729 500
21 mars 2023261,80263,92253,81261,99261,9954 740 800
20 mars 2023256,15260,24251,30259,00259,0043 274 700
17 mars 2023259,82263,99256,68257,25257,2584 854 700
16 mars 2023240,27255,88238,94255,41255,4158 325 300
15 mars 2023237,61242,86233,60242,28242,2852 448 600
14 mars 2023234,96242,19234,60240,63240,6347 491 000
13 mars 2023227,52232,98222,97229,66229,6642 189 000
10 mars 2023234,09236,27227,26229,65229,6547 486 600
09 mars 2023241,75244,54233,83234,36234,3650 125 700
08 mars 2023234,87242,00234,24241,81241,8151 357 300
07 mars 2023236,00241,25232,41232,88232,8851 515 400
07 mars 20230.04 Dividende
06 mars 2023238,91242,48234,87235,54235,5043 742 900
03 mars 2023233,20239,00231,30238,90238,8641 239 300
02 mars 2023224,88233,80224,32233,14233,1038 941 500
01 mars 2023231,92232,56225,08226,98226,9446 002 600
28 févr. 2023233,72238,25232,06232,16232,1245 596 300
27 févr. 2023236,70238,80234,54235,01234,9745 299 400
24 févr. 2023232,25234,74229,47232,86232,8258 971 600
23 févr. 2023234,40238,88230,25236,64236,60111 799 500
22 févr. 2023207,07211,04204,21207,54207,5051 318 400
21 févr. 2023210,00214,94206,18206,55206,5141 001 500
17 févr. 2023216,31217,40209,75213,88213,8446 588 800
16 févr. 2023221,33225,50219,27220,02219,9841 202 600
15 févr. 2023225,49228,55221,06227,64227,6042 057 500
14 févr. 2023215,78230,49213,66229,71229,6767 547 400
13 févr. 2023215,38220,48209,62217,88217,8447 491 900
10 févr. 2023216,90220,78208,11212,65212,6155 073 700
09 févr. 2023226,06230,20221,20223,37223,3352 387 600
08 févr. 2023223,87228,78220,08222,05222,0155 965 100
07 févr. 2023213,82222,59211,50221,73221,6966 415 000
06 févr. 2023208,06215,70207,86210,89210,8545 219 700
03 févr. 2023210,00217,45207,89211,00210,9642 936 600
02 févr. 2023210,00219,49207,00217,09217,0556 427 600
01 févr. 2023196,91211,92196,11209,43209,3966 047 700
31 janv. 2023191,70196,87189,50195,37195,3449 801 700
30 janv. 2023199,50201,40191,50191,62191,5948 861 100
27 janv. 2023194,62206,28194,05203,65203,6254 214 200
26 janv. 2023197,01201,66192,78198,02197,9948 953 500
25 janv. 2023189,13193,70185,80193,23193,2044 953 700
24 janv. 2023188,27194,95188,20192,65192,6249 620 400
23 janv. 2023180,64192,45178,18191,93191,9065 516 300
20 janv. 2023170,11178,56168,25178,39178,3656 496 700
19 janv. 2023170,36171,97167,31167,65167,6245 293 200
18 janv. 2023176,67178,73172,82173,77173,7443 962 400
17 janv. 2023168,99177,28168,99177,02176,9951 110 200
13 janv. 2023162,78169,22161,65168,99168,9644 728 700
12 janv. 2023161,00166,37154,92165,11165,0855 140 900
*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...