Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
NVIDIA Corporation logosu
NVDA
NVIDIA Corporation
23:00:00
210.69 $
0.0000 (%0.00)
Önceki Kapanış: 204.65
Düşük₺206.5
Yüksek₺211.38
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

NVDA: NVIDIA Corporation Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3409
KAPANIŞ 1,344

En Düşük

DÜŞÜK 0,6188

En Yüksek

YÜKSEK 3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20160,80730,81450,8010,8093
05.01.20160,82450,8360,81250,8223
06.01.20160,80880,81250,7790,7883
07.01.20160,76850,77380,7470,757
08.01.20160,76680,76750,73910,7408
11.01.20160,74150,74730,72880,742
12.01.20160,75530,76550,74930,7545
13.01.20160,76030,76530,73080,7315
14.01.20160,71650,7250,69550,7168
15.01.20160,6880,69630,6660,6778
19.01.20160,69180,71130,68040,6833
20.01.20160,67030,69580,66130,687
21.01.20160,69450,70580,68030,695
22.01.20160,70830,7160,70680,7113
25.01.20160,7110,71910,70890,7105
26.01.20160,7120,72050,70460,7175
27.01.20160,71650,71860,69540,709
28.01.20160,71480,71730,68750,7013
29.01.20160,70730,73360,70450,7323
01.02.20160,73150,73630,72530,7325
02.02.20160,7250,72880,69650,7015
03.02.20160,7070,71130,68880,705
04.02.20160,7060,72130,69830,7053
05.02.20160,70050,70830,65880,6608
08.02.20160,65080,6540,62130,6305
09.02.20160,6230,66380,620,6373
10.02.20160,64130,65980,63230,6358
11.02.20160,61950,6390,61950,6325
12.02.20160,64250,64450,61880,6433
16.02.20160,65250,67580,65050,6748
17.02.20160,68330,6980,68050,6915
18.02.20160,74830,77440,74750,751
19.02.20160,7470,76780,74130,761
22.02.20160,7720,79680,77050,788
23.02.20160,78180,79750,7780,79
24.02.20160,78680,79670,7650,7955
25.02.20160,79850,80130,7830,7973
26.02.20160,8010,80290,7840,792
29.02.20160,79030,80050,78350,784
01.03.20160,7860,81880,78480,8188
02.03.20160,81430,82650,81280,8235
03.03.20160,82250,8260,80530,8163
04.03.20160,82250,82330,80750,8138
07.03.20160,80930,81480,79790,8085
08.03.20160,80030,8050,79110,7938
09.03.20160,80080,80190,7830,7933
10.03.20160,7980,80250,7760,792
11.03.20160,80380,80580,79430,8055
14.03.20160,80180,81080,7980,8075
15.03.20160,80330,80850,78930,8035
16.03.20160,79750,83030,79380,8275
17.03.20160,82450,82850,80940,8205
18.03.20160,83030,85630,8250,8453
21.03.20160,83780,8480,82880,8478
22.03.20160,8450,85210,83580,8463
23.03.20160,850,8670,84630,8608
24.03.20160,8530,86350,85030,862
28.03.20160,86050,87450,85950,8708
29.03.20160,8670,88680,8650,8848
30.03.20160,8880,90630,88750,894
31.03.20160,8980,90,88380,8908
01.04.20160,88530,90430,87850,9038
04.04.20160,91130,9160,89150,895
05.04.20160,8870,9020,88350,8938
06.04.20160,88250,89550,86580,895
07.04.20160,88930,89730,8820,8858
08.04.20160,8930,89880,88260,8915
11.04.20160,89680,91180,8940,897
12.04.20160,90,90130,87850,896
13.04.20160,90,91880,90,9185
14.04.20160,9160,9250,91230,921
15.04.20160,92080,93650,91780,9283
18.04.20160,92650,92650,91530,9243
19.04.20160,92780,92950,9020,9078
20.04.20160,90630,91680,90530,9113
21.04.20160,91150,91580,90630,9103
22.04.20160,91330,91950,90360,9068
25.04.20160,9070,91630,90450,9113
26.04.20160,91680,92730,9080,912
27.04.20160,90980,93330,90810,9328
28.04.20160,9270,93250,90280,905
29.04.20160,90130,90330,87850,8883
02.05.20160,89680,90550,89250,9
03.05.20160,88980,89350,88150,8893
04.05.20160,87850,87930,860,869
05.05.20160,87630,88450,86780,8743
06.05.20160,87280,88560,8710,8833
09.05.20160,88550,88930,87480,882
10.05.20160,88750,90050,8790,899
11.05.20160,90180,91150,89680,9015
12.05.20160,9080,9120,87330,8893
13.05.20160,97981,020,9751,02
16.05.20161,021,071,011,05
17.05.20161,051,061,041,06
18.05.20161,051,11,051,08
19.05.20161,081,11,081,09
20.05.20161,11,111,091,11
23.05.20161,111,121,11,11
24.05.20161,111,141,111,13
25.05.20161,141,141,121,13
26.05.20161,131,151,131,14
27.05.20161,141,151,141,15
31.05.20161,151,171,151,17
01.06.20161,161,181,161,17
02.06.20161,181,191,171,18
03.06.20161,171,171,141,16
06.06.20161,171,171,151,16
07.06.20161,161,171,161,16
08.06.20161,161,161,151,15
09.06.20161,151,191,151,18
10.06.20161,171,181,151,16
13.06.20161,161,191,161,17
14.06.20161,171,181,151,17
15.06.20161,181,191,171,18
16.06.20161,181,191,161,19
17.06.20161,191,191,161,17
20.06.20161,191,21,191,19
21.06.20161,191,21,181,18
22.06.20161,181,191,181,18
23.06.20161,191,211,191,21
24.06.20161,161,181,131,14
27.06.20161,131,141,111,13
28.06.20161,151,151,131,15
29.06.20161,161,181,151,17
30.06.20161,171,181,161,18
01.07.20161,171,181,161,17
05.07.20161,161,191,151,18
06.07.20161,181,21,171,19
07.07.20161,21,231,191,22
08.07.20161,241,281,231,27
11.07.20161,291,311,291,3
12.07.20161,321,331,31,32
13.07.20161,321,331,321,32
14.07.20161,331,351,321,33
15.07.20161,321,321,31,32
18.07.20161,331,341,321,32
19.07.20161,321,341,321,34
20.07.20161,341,361,341,36
21.07.20161,351,361,331,33
22.07.20161,341,371,331,37
25.07.20161,381,41,371,39
26.07.20161,41,421,41,42
27.07.20161,431,431,391,4
28.07.20161,41,421,41,4
29.07.20161,411,431,381,43
01.08.20161,431,441,411,42
02.08.20161,431,431,391,4
03.08.20161,41,411,391,4
04.08.20161,411,441,411,43
05.08.20161,451,461,441,46
08.08.20161,481,481,451,47
09.08.20161,481,491,471,47
10.08.20161,491,491,461,46
11.08.20161,471,51,471,49
12.08.20161,551,581,521,58
15.08.20161,581,591,551,57
16.08.20161,571,571,561,57
17.08.20161,571,571,521,53
18.08.20161,531,561,521,55
19.08.20161,551,571,551,56
22.08.20161,561,571,541,56
23.08.20161,581,581,571,57
24.08.20161,581,581,541,55
25.08.20161,551,551,521,54
26.08.20161,541,561,531,55
29.08.20161,561,561,551,55
30.08.20161,551,561,541,54
31.08.20161,541,551,531,53
01.09.20161,531,581,531,58
02.09.20161,581,581,551,56
06.09.20161,571,581,561,58
07.09.20161,571,581,551,55
08.09.20161,551,571,541,57
09.09.20161,551,561,481,49
12.09.20161,471,521,431,52
13.09.20161,521,531,491,5
14.09.20161,51,521,491,51
15.09.20161,511,571,511,57
16.09.20161,571,581,551,57
19.09.20161,591,631,581,59
20.09.20161,611,611,571,58
21.09.20161,581,621,581,62
22.09.20161,631,641,621,63
23.09.20161,631,631,621,62
26.09.20161,611,621,591,61
27.09.20161,61,671,61,66
28.09.20161,671,671,651,67
29.09.20161,671,691,651,69
30.09.20161,691,731,681,71
03.10.20161,711,741,711,71
04.10.20161,711,741,691,71
05.10.20161,721,741,71,71
06.10.20161,691,71,661,68
07.10.20161,691,71,671,67
10.10.20161,681,691,661,68
11.10.20161,671,671,641,65
12.10.20161,651,671,631,66
13.10.20161,641,651,591,63
14.10.20161,651,671,641,65
17.10.20161,651,671,641,64
18.10.20161,661,671,661,67
19.10.20161,651,671,651,66
20.10.20161,681,71,661,69
21.10.20161,691,691,671,69
24.10.20161,71,771,71,77
25.10.20161,761,811,761,8
26.10.20161,781,821,781,8
27.10.20161,821,821,761,77
28.10.20161,781,81,761,76
31.10.20161,771,791,771,78
01.11.20161,791,81,711,73
02.11.20161,741,761,721,72
03.11.20161,731,731,671,7
04.11.20161,691,721,661,69
07.11.20161,741,791,741,78
08.11.20161,791,791,761,78
09.11.20161,731,771,721,75
10.11.20161,791,791,671,69
11.11.20161,992,221,962,2
14.11.20162,22,22,092,09
15.11.20162,112,192,12,15
16.11.20162,182,312,162,29
17.11.20162,312,372,272,31
18.11.20162,312,362,32,33
21.11.20162,352,362,312,32
22.11.20162,332,342,312,34
23.11.20162,342,382,322,35
25.11.20162,362,382,342,35
28.11.20162,352,372,342,35
29.11.20162,352,362,312,33
30.11.20162,342,352,32,31
01.12.20162,32,32,122,19
02.12.20162,162,222,132,21
05.12.20162,252,322,232,3
06.12.20162,312,342,292,33
07.12.20162,322,382,32,38
08.12.20162,382,422,332,34
09.12.20162,362,362,272,3
12.12.20162,252,252,192,24
13.12.20162,252,312,252,28
14.12.20162,312,432,292,41
15.12.20162,422,52,422,47
16.12.20162,52,522,442,51
19.12.20162,492,562,482,54
20.12.20162,612,652,62,63
21.12.20162,642,652,592,65
22.12.20162,672,722,662,68
23.12.20162,662,752,662,74
27.12.20162,82,932,782,93
28.12.20162,9932,722,73
29.12.20162,622,792,572,79
30.12.20162,782,82,662,67