Premium
NVIDIA Corp (1NVDA)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 5.34269577164 | 131.02 | 142.36 | 130.52 | 123185 | 137.82179518 | DE |
| 4 | 4.02 | 3 | 134 | 147.94 | 126.56 | 143075 | 136.28079939 | DE |
| 12 | 13.78 | 11.0914359305 | 124.24 | 147.94 | 120.8 | 139502 | 134.28741131 | DE |
| 26 | 26.96 | 24.2751665766 | 111.06 | 147.94 | 82.8 | 148728 | 120.46623131 | DE |
| 52 | -417.98 | -75.1762589928 | 556 | 1154.6 | 82.8 | 108440 | 175.39082241 | DE |
| 156 | -70.33 | -33.755699544 | 208.35 | 1154.6 | 82.8 | 38936 | 184.70426157 | DE |
| 260 | -94.23 | -40.5726587729 | 232.25 | 1154.6 | 82.8 | 24071 | 187.7453407 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 138.16 | -1.92 | -1.37 | 140.56 | 142.36 | 137.8 | 172173 |
| 1737651300 | 140.08 | -0.12 | -0.09 | 138.66 | 140.78 | 138.19999 | 103883 |
| 1737564900 | 140.19999 | 6.74 | 5.05 | 138 | 141.3 | 137.3 | 277196 |
| 1737478500 | 133.46 | -0.84 | -0.63 | 133.47999 | 135.02 | 132.1 | 62769 |
| 1737392100 | 134.3 | 0.12 | 0.09 | 134.6 | 134.96 | 132.38 | 55367 |
| 1737132900 | 134.18 | 2.86 | 2.18 | 131.02 | 134.22 | 130.52 | 116712 |
| 1737046500 | 131.32 | 0.68 | 0.52 | 135.26 | 136.18 | 131.32 | 133093 |
| 1736960100 | 130.63999 | 3.26 | 2.56 | 127 | 131.5 | 126.98 | 106698 |
| 1736873700 | 127.38 | -1.68 | -1.30 | 132.32 | 133.3 | 126.7 | 110645 |
| 1736787300 | 129.06 | -3.36 | -2.54 | 131.4 | 131.4 | 126.56 | 122192 |
| 1736528100 | 132.41999 | -2.72 | -2.01 | 135.13999 | 135.5 | 131 | 146573 |
| 1736441700 | 135.13999 | -0.8 | -0.59 | 134.44 | 135.8 | 134 | 51134 |
| 1736355300 | 135.94 | -1.7 | -1.24 | 137.88 | 139.72 | 135.4 | 158340 |
| 1736268900 | 137.63999 | -8.46 | -5.79 | 144.26 | 147.94 | 135.52 | 367012 |
| 1736182500 | 146.1 | 6.78 | 4.87 | 141.69999 | 146.41999 | 141 | 285790 |
| 1735923300 | 139.32 | 4.8 | 3.57 | 134.76 | 139.9 | 134.41999 | 191797 |
| 1735836900 | 134.52 | 2.02 | 1.52 | 131.22 | 134.66 | 128.56 | 101447 |
| 1735577700 | 132.5 | 1.5 | 1.15 | 130.6 | 133.41999 | 128.46 | 82902 |
| 1735318500 | 131 | -1 | -0.76 | 134 | 134 | 129.36 | 101805 |
| 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 |
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
