Accueil
»
Bourse
»
Actions New-York
»

Historique action Nvidia

Cotation du 02/07/2020 à 23h20 Nvidia +0,86% 384,490$
  • NVDA - US67066G1040
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Nvidia

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
02/07/2020 384,490 +0,86% 9 092 674 385,560 389,500 383,130
01/07/2020 381,200 +0,34% 8 155 305 380,830 383,026 376,520
30/06/2020 379,910 +3,24% 9 176 603 372,559 381,050 370,660
29/06/2020 368,000 +0,49% 8 515 138 366,790 368,180 356,000
26/06/2020 366,200 -3,53% 14 781 484 380,000 380,000 365,000
25/06/2020 379,600 +2,76% 9 369 923 374,230 380,200 367,290
24/06/2020 369,420 -2,27% 11 211 340 379,050 382,255 365,780
23/06/2020 378,000 -0,81% 9 353 683 382,040 385,700 376,300
22/06/2020 381,070 +2,87% 9 931 088 372,000 381,250 370,932
19/06/2020 370,450 +0,47% 13 094 960 369,700 377,800 369,093
18/06/2020 368,720 -0,19% 6 212 939 369,080 371,300 364,580
17/06/2020 369,440 +1,85% 10 184 791 364,550 371,960 362,810
16/06/2020 362,740 -1,15% 13 366 963 369,000 370,670 353,550
15/06/2020 366,950 +2,70% 9 953 066 352,610 367,290 349,750
12/06/2020 357,300 +1,55% 14 247 903 366,500 367,490 348,133
11/06/2020 351,850 -6,09% 14 527 636 366,000 370,450 351,440
10/06/2020 374,670 +3,55% 15 750 445 366,710 380,000 366,140
09/06/2020 361,840 +2,74% 11 681 778 352,000 364,389 350,050
08/06/2020 352,200 -1,29% 9 665 373 355,090 355,585 347,430
05/06/2020 356,800 +1,75% 12 033 059 351,780 359,880 348,319
389,500 Cours le plus haut sur la période, le jeudi 2 juillet 2020
347,100 Cours le plus bas sur la période, le jeudi 4 juin 2020