Marchés français ouverture 51 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
824,23+29,05 (+3,65 %)
À la clôture : 04:00PM EDT
838,51 +14,28 (+1,73 %)
Échanges après Bourse : 07:59PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024807,69827,69802,64824,23824,2343 153 400
22 avr. 2024781,04800,73764,00795,18795,1859 634 100
19 avr. 2024831,50843,24756,06762,00762,0087 190 500
18 avr. 2024849,70861,90824,02846,71846,7144 726 000
17 avr. 2024883,40887,75839,50840,35840,3549 540 000
16 avr. 2024864,33881,18860,64874,15874,1537 045 300
15 avr. 2024890,98906,13859,29860,01860,0144 307 700
12 avr. 2024896,99901,75875,30881,86881,8642 488 900
11 avr. 2024874,20907,39869,26906,16906,1643 163 700
10 avr. 2024839,26874,00837,09870,39870,3943 192 900
09 avr. 2024874,42876,35830,22853,54853,5450 354 700
08 avr. 2024887,00888,30867,32871,33871,3328 322 000
05 avr. 2024868,66884,81859,26880,08880,0839 885 700
04 avr. 2024904,06906,34858,80859,05859,0543 496 500
03 avr. 2024884,84903,74884,00889,64889,6437 006 700
02 avr. 2024884,48900,94876,20894,52894,5243 306 400
01 avr. 2024902,99922,25892,04903,63903,6345 244 100
28 mars 2024900,00913,00891,93903,56903,5643 521 200
27 mars 2024931,12932,40891,23902,50902,5058 606 700
26 mars 2024958,51963,75925,02925,61925,6151 364 800
25 mars 2024939,41967,66935,10950,02950,0255 213 600
22 mars 2024911,41947,78908,34942,89942,8958 521 500
21 mars 2024923,00926,48904,05914,35914,3548 037 200
20 mars 2024897,97904,10882,23903,72903,7247 906 300
19 mars 2024867,00905,44850,10893,98893,9867 217 100
18 mars 2024903,88924,05870,85884,55884,5566 897 600
15 mars 2024869,30895,46862,57878,37878,3764 019 300
14 mars 2024895,77906,46866,00879,44879,4460 231 800
13 mars 2024910,55915,04884,35908,88908,8863 571 300
12 mars 2024880,49919,60861,50919,13919,1366 807 500
11 mars 2024864,29887,97841,66857,74857,7467 836 400
08 mars 2024951,38974,00865,06875,28875,28113 299 600
07 mars 2024901,58927,67896,02926,69926,6960 811 900
06 mars 2024880,22897,24870,30887,00887,0058 252 000
05 mars 2024852,70860,97834,17859,64859,6452 063 900
05 mars 20240.04 Dividende
04 mars 2024841,30876,95837,19852,37852,3361 561 600
01 mars 2024800,00823,00794,35822,79822,7547 677 700
29 févr. 2024790,94799,90783,50791,12791,0850 728 900
28 févr. 2024776,20789,33771,25776,63776,5939 311 000
27 févr. 2024793,81794,80771,62787,01786,9739 170 500
26 févr. 2024797,00806,46785,05790,92790,8850 397 300
23 févr. 2024807,90823,94775,70788,17788,1382 938 800
22 févr. 2024750,25785,75742,20785,38785,3486 510 000
21 févr. 2024680,06688,88662,48674,72674,6969 029 800
20 févr. 2024719,47719,56677,34694,52694,4970 483 300
16 févr. 2024741,00744,02725,01726,13726,1049 391 800
15 févr. 2024738,69739,75724,00726,58726,5542 012 200
14 févr. 2024732,02742,36719,38739,00738,9750 491 700
13 févr. 2024704,00734,50696,20721,28721,2560 258 000
12 févr. 2024726,00746,11712,50722,48722,4561 371 000
09 févr. 2024705,33721,85702,12721,33721,3043 663 700
08 févr. 2024700,74707,94694,55696,41696,3841 442 200
07 févr. 2024683,19702,20676,00700,99700,9649 557 500
06 févr. 2024696,30697,54663,00682,23682,2068 311 100
05 févr. 2024682,25694,97672,05693,32693,2968 007 800
02 févr. 2024639,74666,00636,90661,60661,5747 578 000
01 févr. 2024621,00631,91616,50630,27630,2436 914 600
31 janv. 2024614,40622,69607,00615,27615,2445 379 500
30 janv. 2024629,00634,93622,60627,74627,7141 073 500
29 janv. 2024612,32624,89609,07624,65624,6234 873 300
26 janv. 2024609,60617,83605,73610,31610,2839 030 900
25 janv. 2024623,50627,19608,50616,17616,1448 277 700
24 janv. 2024603,04628,49599,38613,62613,5956 027 100
23 janv. 2024595,70599,10585,85598,73598,7029 465 400
22 janv. 2024600,49603,31590,70596,54596,5145 295 500
19 janv. 2024579,89595,00572,25594,91594,8854 210 300
18 janv. 2024572,60576,00561,07571,07571,0449 165 000
17 janv. 2024563,47564,71547,40560,53560,5047 439 400
16 janv. 2024550,18568,35549,00563,82563,7944 958 000
12 janv. 2024546,20549,70543,30547,10547,0735 247 900
11 janv. 2024549,99553,46535,60548,22548,1959 675 900
10 janv. 2024536,16546,00534,89543,50543,4753 379 600
09 janv. 2024524,01543,25516,90531,40531,3877 310 000
08 janv. 2024495,12522,75494,79522,53522,5164 251 000
05 janv. 2024484,62495,47483,06490,97490,9541 456 800
04 janv. 2024477,67485,00475,08479,98479,9630 653 500
03 janv. 2024474,85481,84473,20475,69475,6732 089 600
02 janv. 2024492,44492,95475,95481,68481,6641 125 400
29 déc. 2023498,13499,97487,51495,22495,2038 869 000
28 déc. 2023496,43498,84494,12495,22495,2024 658 700
27 déc. 2023495,11496,80490,85494,17494,1523 364 800
26 déc. 2023489,68496,00489,60492,79492,7724 420 000
22 déc. 2023491,95493,83484,67488,30488,2825 213 900
21 déc. 2023488,11490,95484,19489,90489,8830 042 500
20 déc. 2023496,55499,99480,98481,11481,0939 789 400
19 déc. 2023494,24497,00488,95496,04496,0246 444 400
18 déc. 2023494,00504,33491,50500,77500,7541 258 700
15 déc. 2023481,94494,04481,20488,90488,8847 947 800
14 déc. 2023483,90486,70474,22483,50483,4839 123 200
13 déc. 2023476,29485,94476,08480,88480,8644 779 200
12 déc. 2023460,46476,66460,46476,57476,5537 238 700
11 déc. 2023474,91475,31458,30466,27466,2550 972 800
08 déc. 2023465,95477,41465,50475,06475,0435 880 300
07 déc. 2023457,00466,29456,04465,96465,9435 082 300
06 déc. 2023472,15473,87454,12455,03455,0138 059 000
05 déc. 2023454,66466,00452,71465,66465,6437 171 800
05 déc. 20230.04 Dividende
04 déc. 2023460,77460,77450,10455,10455,0443 754 300
01 déc. 2023465,25472,00461,87467,65467,5936 880 900
*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...