NVIDIA Corporation (NVDA.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 31 May 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 30 May 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 29 May 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 28 May 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 27 May 2024 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | - |
| 24 May 2024 | 54,300.00 | 55,235.50 | 53,023.00 | 54,603.00 | 54,603.00 | 43,718 |
| 23 May 2024 | 53,120.00 | 56,020.00 | 53,120.00 | 54,392.00 | 54,392.00 | 108,000 |
| 22 May 2024 | 48,262.00 | 49,718.50 | 47,600.00 | 49,465.00 | 49,465.00 | 78,009 |
| 21 May 2024 | 45,350.00 | 47,700.00 | 44,515.50 | 47,577.00 | 47,577.00 | 49,301 |
| 20 May 2024 | 43,112.50 | 45,122.50 | 43,090.00 | 45,050.50 | 45,050.50 | 31,523 |
| 17 May 2024 | 43,457.00 | 43,457.00 | 42,183.50 | 42,550.50 | 42,550.50 | 16,974 |
| 16 May 2024 | 43,295.00 | 44,000.00 | 42,922.50 | 43,270.00 | 43,270.00 | 21,648 |
| 15 May 2024 | 42,300.00 | 43,390.00 | 42,031.00 | 43,157.50 | 43,157.50 | 17,728 |
| 14 May 2024 | 40,580.00 | 41,410.00 | 40,200.00 | 41,374.50 | 41,374.50 | 7,607 |
| 13 May 2024 | 40,725.50 | 40,725.50 | 39,950.50 | 40,559.50 | 40,559.50 | 8,142 |
| 10 May 2024 | 40,200.00 | 41,149.00 | 40,200.00 | 40,392.00 | 40,392.00 | 11,383 |
| 09 May 2024 | 40,878.00 | 40,878.00 | 39,800.50 | 40,128.50 | 40,128.50 | 16,651 |
| 08 May 2024 | 41,000.00 | 41,500.00 | 40,470.50 | 40,581.50 | 40,581.50 | 14,197 |
| 07 May 2024 | 42,670.00 | 42,670.00 | 40,960.50 | 41,398.50 | 41,398.50 | 20,594 |
| 06 May 2024 | 41,490.00 | 42,670.00 | 41,490.00 | 42,630.00 | 42,630.00 | 22,514 |
| 03 May 2024 | 40,316.00 | 41,655.50 | 40,316.00 | 41,424.00 | 41,424.00 | 18,996 |
| 02 May 2024 | 39,750.00 | 40,400.00 | 38,000.00 | 40,028.50 | 40,028.50 | 20,046 |
| 30 Apr 2024 | 39,999.00 | 40,675.00 | 39,285.50 | 39,621.50 | 39,621.50 | 16,932 |
| 29 Apr 2024 | 39,500.00 | 40,050.50 | 38,050.00 | 39,924.50 | 39,924.50 | 23,702 |
| 26 Apr 2024 | 37,570.00 | 39,984.50 | 37,570.00 | 39,652.00 | 39,652.00 | 15,985 |
| 25 Apr 2024 | 35,358.00 | 37,400.00 | 35,358.00 | 37,221.00 | 37,221.00 | 24,743 |
| 24 Apr 2024 | 36,200.00 | 36,700.00 | 34,853.50 | 35,081.00 | 35,081.00 | 12,154 |
| 23 Apr 2024 | 36,000.00 | 36,449.50 | 35,702.00 | 36,138.00 | 36,138.00 | 16,994 |
| 22 Apr 2024 | 34,704.00 | 35,333.50 | 33,907.50 | 35,086.50 | 35,086.50 | 32,390 |
| 19 Apr 2024 | 37,000.00 | 37,593.50 | 33,675.50 | 33,878.50 | 33,878.50 | 83,912 |
| 18 Apr 2024 | 37,381.00 | 38,021.00 | 37,000.00 | 37,675.00 | 37,675.00 | 10,937 |
| 17 Apr 2024 | 39,478.50 | 39,478.50 | 37,208.00 | 37,384.00 | 37,384.00 | 14,111 |
| 16 Apr 2024 | 38,770.00 | 39,585.00 | 38,770.00 | 39,266.00 | 39,266.00 | 29,182 |
| 15 Apr 2024 | 39,445.00 | 39,937.50 | 38,265.50 | 38,492.50 | 38,492.50 | 21,280 |
| 12 Apr 2024 | 39,580.00 | 39,580.00 | 38,347.50 | 38,603.00 | 38,603.00 | 19,541 |
| 11 Apr 2024 | 38,000.00 | 39,705.00 | 38,000.00 | 39,608.00 | 39,608.00 | 2,243 |
| 10 Apr 2024 | 37,321.00 | 38,074.00 | 37,321.00 | 37,948.50 | 37,948.50 | 18,823 |
| 09 Apr 2024 | 37,605.00 | 37,671.50 | 35,947.50 | 36,979.00 | 36,979.00 | 32,276 |
| 08 Apr 2024 | 38,450.00 | 38,450.00 | 37,338.50 | 37,671.50 | 37,671.50 | 20,180 |
| 05 Apr 2024 | 38,120.00 | 38,976.00 | 37,573.50 | 38,458.50 | 38,458.50 | 21,758 |
| 04 Apr 2024 | 39,950.00 | 40,590.00 | 37,783.00 | 38,127.00 | 38,127.00 | 28,469 |
| 03 Apr 2024 | 40,829.00 | 40,870.00 | 39,600.00 | 39,762.00 | 39,762.00 | 23,489 |
| 27 Mar 2024 | 42,640.00 | 43,000.00 | 40,255.00 | 40,829.00 | 40,829.00 | 37,807 |
| 26 Mar 2024 | 42,950.00 | 43,819.00 | 42,410.00 | 42,628.00 | 42,628.00 | 33,599 |
| 25 Mar 2024 | 43,125.00 | 44,020.00 | 42,716.00 | 42,953.50 | 42,953.50 | 32,988 |
| 22 Mar 2024 | 42,200.00 | 43,390.00 | 42,112.50 | 43,125.50 | 43,125.50 | 22,292 |
| 21 Mar 2024 | 41,320.00 | 42,500.00 | 41,320.00 | 41,918.00 | 41,918.00 | 33,607 |
| 20 Mar 2024 | 40,500.00 | 41,362.00 | 40,087.50 | 41,316.00 | 41,316.00 | 26,585 |
| 19 Mar 2024 | 39,750.00 | 40,852.00 | 38,458.00 | 40,252.50 | 40,252.50 | 28,576 |
| 18 Mar 2024 | 40,200.00 | 41,000.00 | 38,846.50 | 39,750.50 | 39,750.50 | 37,313 |
| 15 Mar 2024 | 38,740.00 | 39,772.00 | 38,450.00 | 39,198.00 | 39,198.00 | 18,041 |
| 14 Mar 2024 | 39,600.00 | 39,600.00 | 38,269.00 | 38,786.50 | 38,786.50 | 23,653 |
| 13 Mar 2024 | 41,200.00 | 41,200.00 | 39,209.00 | 39,848.00 | 39,848.00 | 37,826 |
| 12 Mar 2024 | 36,600.00 | 41,599.50 | 36,600.00 | 40,827.00 | 40,827.00 | 45,950 |
| 11 Mar 2024 | 38,000.00 | 38,285.50 | 36,262.50 | 36,472.00 | 36,472.00 | 42,292 |
| 08 Mar 2024 | 40,300.50 | 42,118.50 | 37,503.50 | 38,403.00 | 38,403.00 | 58,625 |
| 07 Mar 2024 | 38,000.00 | 39,700.00 | 38,000.00 | 39,554.50 | 39,554.50 | 39,718 |
| 06 Mar 2024 | 37,547.50 | 38,630.00 | 37,322.00 | 37,868.00 | 37,868.00 | 58,004 |
| 05 Mar 2024 | 39,000.00 | 39,000.00 | 36,778.50 | 36,921.50 | 36,921.50 | 15,997 |
| 05 Mar 2024 | 0.001667 Dividend | |||||
| 04 Mar 2024 | 37,500.00 | 38,886.50 | 37,069.00 | 38,776.50 | 38,776.50 | 25,674 |
| 01 Mar 2024 | 36,230.00 | 37,530.00 | 35,310.50 | 37,183.00 | 37,183.00 | 37,806 |
| 29 Feb 2024 | 34,800.00 | 36,150.00 | 34,760.00 | 35,461.50 | 35,461.50 | 20,971 |
| 28 Feb 2024 | 36,100.00 | 36,723.00 | 34,545.50 | 34,822.50 | 34,822.50 | 27,546 |
| 27 Feb 2024 | 36,500.00 | 36,500.00 | 35,000.00 | 35,938.00 | 35,938.00 | 24,967 |
| 26 Feb 2024 | 37,275.00 | 38,000.00 | 36,000.00 | 36,263.00 | 36,263.00 | 24,727 |
| 23 Feb 2024 | 36,060.00 | 38,000.00 | 35,362.00 | 37,220.50 | 37,220.50 | 39,435 |
| 22 Feb 2024 | 32,708.50 | 36,000.00 | 32,708.50 | 35,576.00 | 35,576.00 | 54,641 |
| 21 Feb 2024 | 32,453.50 | 32,453.50 | 31,000.00 | 31,151.00 | 31,151.00 | 31,947 |
| 20 Feb 2024 | 35,650.00 | 35,850.00 | 31,930.50 | 32,632.00 | 32,632.00 | 56,867 |
| 19 Feb 2024 | 34,120.50 | 37,200.00 | 32,850.00 | 35,647.50 | 35,647.50 | 16,316 |
| 16 Feb 2024 | 35,800.00 | 36,132.50 | 33,400.00 | 34,045.50 | 34,045.50 | 23,895 |
| 15 Feb 2024 | 35,960.00 | 36,846.50 | 34,982.50 | 35,171.50 | 35,171.50 | 15,556 |
| 14 Feb 2024 | 38,000.00 | 38,000.00 | 35,214.00 | 35,982.00 | 35,982.00 | 34,464 |
| 09 Feb 2024 | 36,900.00 | 37,772.50 | 36,600.00 | 36,985.00 | 36,985.00 | 25,110 |
| 08 Feb 2024 | 37,000.00 | 37,359.50 | 36,300.00 | 36,395.50 | 36,395.50 | 26,438 |
| 07 Feb 2024 | 36,150.00 | 37,500.00 | 35,602.50 | 36,798.50 | 36,798.50 | 28,442 |
| 06 Feb 2024 | 37,500.00 | 37,989.00 | 34,646.50 | 35,454.00 | 35,454.00 | 41,370 |
| 05 Feb 2024 | 36,031.00 | 37,400.00 | 36,031.00 | 37,145.50 | 37,145.50 | 46,603 |
| 02 Feb 2024 | 34,100.00 | 35,949.50 | 34,100.00 | 35,364.00 | 35,364.00 | 51,994 |
| 01 Feb 2024 | 32,701.50 | 34,000.00 | 31,680.00 | 33,837.50 | 33,837.50 | 21,612 |
| 31 Jan 2024 | 33,060.00 | 33,060.00 | 31,367.00 | 32,097.50 | 32,097.50 | 15,653 |
| 30 Jan 2024 | 33,100.00 | 33,810.00 | 32,696.00 | 33,256.00 | 33,256.00 | 33,788 |
| 29 Jan 2024 | 32,000.00 | 32,715.00 | 31,427.00 | 32,675.00 | 32,675.00 | 20,911 |
| 26 Jan 2024 | 33,000.00 | 33,086.00 | 31,343.50 | 31,797.50 | 31,797.50 | 38,111 |
| 25 Jan 2024 | 33,620.00 | 34,998.50 | 32,641.00 | 33,062.00 | 33,062.00 | 38,724 |
| 24 Jan 2024 | 31,900.00 | 33,978.00 | 31,700.00 | 33,612.00 | 33,612.00 | 22,666 |
| 23 Jan 2024 | 33,616.50 | 33,616.50 | 31,671.00 | 31,955.00 | 31,955.00 | 39,145 |
| 22 Jan 2024 | 32,500.00 | 33,179.00 | 32,100.00 | 32,708.50 | 32,708.50 | 43,720 |
| 19 Jan 2024 | 31,500.00 | 32,240.00 | 30,700.00 | 32,177.00 | 32,177.00 | 37,221 |
| 18 Jan 2024 | 29,855.00 | 31,600.00 | 29,855.00 | 30,464.50 | 30,464.50 | 38,870 |
| 17 Jan 2024 | 28,600.00 | 29,900.00 | 28,600.00 | 29,792.00 | 29,792.00 | 31,789 |
| 16 Jan 2024 | 27,920.00 | 28,736.50 | 26,200.50 | 28,455.00 | 28,455.00 | 44,608 |
| 15 Jan 2024 | 26,100.00 | 27,420.00 | 26,100.00 | 27,281.00 | 27,281.00 | 11,504 |
| 12 Jan 2024 | 27,399.00 | 27,399.00 | 25,381.00 | 26,046.50 | 26,046.50 | 24,773 |
| 11 Jan 2024 | 27,499.00 | 27,700.00 | 26,051.00 | 26,733.50 | 26,733.50 | 22,997 |
| 10 Jan 2024 | 27,600.00 | 28,000.00 | 26,620.00 | 26,760.50 | 26,760.50 | 49,351 |
| 09 Jan 2024 | 25,980.00 | 27,245.50 | 25,938.50 | 27,057.00 | 27,057.00 | 41,655 |
| 08 Jan 2024 | 23,459.00 | 25,929.00 | 23,205.50 | 25,874.00 | 25,874.00 | 40,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.