Premium
NVIDIA Corp (1NVDA)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.28 | 3.35633626098 | 127.52 | 132.5 | 120.8 | 135294 | 126.455828 | DE |
| 4 | -5.4 | -3.93586005831 | 137.2 | 139 | 120.8 | 113101 | 130.02832515 | DE |
| 12 | 24.06 | 22.3315388899 | 107.74 | 145.12 | 103.7 | 144494 | 129.06502203 | DE |
| 26 | 13.92 | 11.8086189345 | 117.88 | 145.12 | 82.8 | 153742 | 117.35275886 | DE |
| 52 | -316.2 | -70.5803571429 | 448 | 1154.6 | 82.8 | 98386 | 182.05631473 | DE |
| 156 | -128.05 | -49.2784298634 | 259.85 | 1154.6 | 82.8 | 35462 | 189.84122457 | DE |
| 260 | -85.3 | -39.2906494703 | 217.1 | 1154.6 | 82.8 | 21952 | 192.75250555 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 132 | 3.46 | 2.69 | 131 | 132.5 | 129.5 | 149060 |
| 1734713700 | 128.54 | 0.18 | 0.14 | 125.44 | 128.76 | 121.62 | 115801 |
| 1734627300 | 128.36 | -0.7 | -0.54 | 127.1 | 128.6 | 124.74 | 88943 |
| 1734540900 | 129.06 | 6.1 | 4.96 | 124.98 | 130.5 | 124.68 | 167253 |
| 1734454500 | 122.96 | -1.74 | -1.40 | 124.42 | 124.8 | 120.8 | 179117 |
| 1734368100 | 124.7 | -2.02 | -1.59 | 127.52 | 128.44 | 124.44 | 125357 |
| 1734108900 | 126.72 | -3.66 | -2.81 | 132.46 | 133.32 | 126.4 | 134894 |
| 1734022500 | 130.38 | -0.9 | -0.69 | 132.62 | 132.68 | 129.4 | 81814 |
| 1733936100 | 131.28 | 0.76 | 0.58 | 129.54 | 131.5 | 128.9 | 110417 |
| 1733849700 | 130.52 | 0.06 | 0.05 | 130.66 | 134.66 | 130.16 | 85680 |
| 1733763300 | 130.46 | -4.52 | -3.35 | 134.86 | 135.12 | 129.56 | 142346 |
| 1733504100 | 134.97999 | -3.12 | -2.26 | 137.16 | 137.86 | 134.18 | 99796 |
| 1733417700 | 138.1 | 2.3 | 1.69 | 137.46 | 138.32 | 136.5 | 132015 |
| 1733331300 | 135.8 | 3.32 | 2.51 | 134.02 | 135.97999 | 133.54 | 129026 |
| 1733244900 | 132.47999 | -0.12 | -0.09 | 131.8 | 133.5 | 130.97999 | 66379 |
| 1733158500 | 132.6 | 1.56 | 1.19 | 131.02 | 134.1 | 129.19999 | 73417 |
| 1732899300 | 131.04 | 1.26 | 0.97 | 130 | 131.91999 | 129 | 62410 |
| 1732812900 | 129.78 | 4.4 | 3.51 | 130.8 | 130.8 | 129.5 | 30655 |
| 1732726500 | 125.38 | -5.44 | -4.16 | 130.08 | 130.24 | 125.04 | 122830 |
| 1732640100 | 130.82 | -1.14 | -0.86 | 130.62 | 132.69999 | 129.5 | 135456 |
| 1732553700 | 131.96 | -4.94 | -3.61 | 137.19999 | 139 | 129.6 | 178406 |
| 1732294500 | 136.9 | -1.38 | -1.00 | 139.38 | 141.26 | 136.66 | 199042 |
| 1732208100 | 138.28 | 0.48 | 0.35 | 135.68 | 145.12 | 132.97999 | 328846 |
| 1732121700 | 137.8 | 1.82 | 1.34 | 139.86 | 140.32 | 135.66 | 223252 |
| 1732035300 | 135.97999 | 2.5 | 1.87 | 133.8 | 136.58 | 132.5 | 144629 |
| 1731948900 | 133.47999 | -2.14 | -1.58 | 135.1 | 135.72 | 129.9 | 231564 |
| 1731689700 | 135.62 | -5.2 | -3.69 | 138.63999 | 138.9 | 134.72 | 143845 |
| 1731603300 | 140.82 | 1.54 | 1.11 | 139.12 | 140.91999 | 138 | 126413 |
| 1731516900 | 139.28 | -0.82 | -0.59 | 140.1 | 140.8 | 138.6 | 95252 |
| 1731430500 | 140.1 | 3.46 | 2.53 | 136.1 | 141 | 135.1 | 170834 |
| 1731344100 | 136.63999 | -0.66 | -0.48 | 138.8 | 139.8 | 134.76 | 171552 |
| 1731084900 | 137.3 | 0.08 | 0.06 | 138.97999 | 139.5 | 136.13999 | 149401 |
| 1730998500 | 137.22 | 3.02 | 2.25 | 135.22 | 137.58 | 134.41999 | 190388 |
| 1730912100 | 134.19999 | 6.28 | 4.91 | 132.1 | 135.02 | 130.88 | 280699 |
| 1730825700 | 127.92 | 0.62 | 0.49 | 125.44 | 128 | 125 | 69657 |
| 1730739300 | 127.3 | 1.58 | 1.26 | 128.46 | 128.46 | 124.8 | 72285 |
| 1730480100 | 125.72 | 2.82 | 2.29 | 124.24 | 126.44 | 123.14 | 88531 |
| 1730393700 | 122.9 | -5.58 | -4.34 | 125.96 | 127.3 | 121.94 | 107173 |
| 1730307300 | 128.47999 | -2.82 | -2.15 | 129.97999 | 130.54 | 126.22 | 105164 |
| 1730220900 | 131.3 | 1.46 | 1.12 | 130.1 | 131.47999 | 128.86 | 90725 |
| 1730134500 | 129.84 | -2.96 | -2.23 | 132 | 132.68 | 129.5 | 88701 |
| 1729871700 | 132.8 | 3.32 | 2.56 | 129.68 | 133.16 | 129.41999 | 153197 |
| 1729785300 | 129.47999 | -0.22 | -0.17 | 131.19999 | 131.82 | 128.22 | 112567 |
| 1729698900 | 129.69999 | -2.84 | -2.14 | 132.91999 | 133.1 | 128.44 | 123479 |
| 1729612500 | 132.54 | 2.98 | 2.30 | 132.1 | 133.62 | 131.08 | 231642 |
| 1729526100 | 129.56 | 2.48 | 1.95 | 127.68 | 130.74 | 126.2 | 155157 |
| 1729266900 | 127.08 | -1.78 | -1.38 | 128.3 | 128.3 | 126.58 | 149307 |
| 1729180500 | 128.86 | 5.56 | 4.51 | 128.19999 | 130 | 126.56 | 324726 |
| 1729094100 | 123.3 | 2.26 | 1.87 | 122.02 | 123.88 | 120.86 | 112918 |
| 1729007700 | 121.04 | -5.22 | -4.13 | 126.78 | 126.88 | 118.06 | 208971 |
| 1728921300 | 126.26 | 2.94 | 2.38 | 123.22 | 127.98 | 123.1 | 191278 |
| 1728662100 | 123.32 | 0.52 | 0.42 | 123.38 | 124.04 | 122.3 | 128935 |
| 1728575700 | 122.8 | 1.34 | 1.10 | 120.94 | 123.44 | 119.74 | 188929 |
| 1728489300 | 121.46 | 1.16 | 0.96 | 121.2 | 123.1 | 119.94 | 186013 |
| 1728402900 | 120.3 | 3.14 | 2.68 | 116.38 | 121.2 | 116.28 | 290067 |
| 1728316500 | 117.16 | 4.36 | 3.87 | 113.64 | 117.18 | 112.2 | 214040 |
| 1728057300 | 112.8 | 1.44 | 1.29 | 111.52 | 114.2 | 111.02 | 169040 |
| 1727970900 | 111.36 | 3.66 | 3.40 | 108.52 | 112.7 | 107.5 | 164624 |
| 1727884500 | 107.7 | 1.62 | 1.53 | 105 | 107.9 | 103.7 | 101543 |
| 1727798100 | 106.08 | -2.52 | -2.32 | 109.5 | 110.5 | 105.18 | 65311 |
| 1727711700 | 108.6 | 0.84 | 0.78 | 107.74 | 108.6 | 105.1 | 57914 |
| 1727452500 | 107.76 | -2.84 | -2.57 | 110.1 | 111.32 | 107.4 | 109740 |
| 1727366100 | 110.6 | -0.6 | -0.54 | 113.3 | 114.54 | 109.5 | 195459 |
| 1727279700 | 111.2 | 6.04 | 5.74 | 107.7 | 111.84 | 107.12 | 180177 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
