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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,8882
KAPANIŞ 9,8909

En Düşük

DÜŞÜK 4,52

En Yüksek

YÜKSEK 14,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20205,9765,926
03.01.20205,885,955,855,9
06.01.20205,815,935,785,93
07.01.20205,966,045,916
08.01.20205,996,055,956,01
09.01.20206,16,156,026,08
10.01.20206,186,216,096,11
13.01.20206,196,326,176,3
14.01.20206,266,286,176,18
15.01.20206,196,226,116,14
16.01.20206,196,236,176,22
17.01.20206,246,256,186,23
21.01.20206,26,236,166,2
22.01.20206,246,346,236,25
23.01.20206,296,336,26,32
24.01.20206,446,496,216,26
27.01.20205,966,065,816,01
28.01.20206,076,236,026,2
29.01.20206,186,226,16,14
30.01.20206,046,165,996,15
31.01.20206,16,115,875,91
03.02.20205,896,035,896,01
04.02.20206,156,26,16,18
05.02.20206,36,316,196,27
06.02.20206,36,366,226,36
07.02.20206,326,346,266,29
10.02.20206,316,586,316,57
11.02.20206,686,816,626,7
12.02.20206,756,826,716,81
13.02.20206,766,846,736,77
14.02.20207,187,377,157,24
18.02.20207,147,437,127,41
19.02.20207,547,897,547,87
20.02.20207,827,917,417,72
21.02.20207,67,637,277,35
24.02.20206,757,056,76,83
25.02.20206,916,976,456,55
26.02.20206,556,896,556,69
27.02.20206,376,686,226,32
28.02.20206,066,816,046,75
02.03.20206,926,946,536,91
03.03.20206,977,036,566,65
04.03.20206,767,126,687,11
05.03.20206,917,086,796,83
06.03.20206,656,716,456,65
09.03.202066,495,956,14
10.03.20206,416,536,156,53
11.03.20206,396,426,066,16
12.03.20205,645,95,45,41
13.03.20205,766,035,496,02
16.03.20205,315,654,854,91
17.03.20205,025,524,785,43
18.03.202055,254,525,07
19.03.20205,055,424,835,32
20.03.20205,485,765,135,14
23.03.20205,145,414,965,32
24.03.20205,736,325,76,23
25.03.20206,356,556,096,14
26.03.20206,356,566,256,43
27.03.20206,256,586,226,32
30.03.20206,386,656,346,64
31.03.20206,686,886,446,59
01.04.20206,396,546,036,08
02.04.20206,116,46,066,39
03.04.20206,356,395,966,1
06.04.20206,386,756,326,71
07.04.20206,936,966,436,48
08.04.20206,596,76,526,67
09.04.20206,86,826,516,57
13.04.20206,516,766,436,75
14.04.20206,887,136,857,1
15.04.20206,937,16,887,02
16.04.20207,187,487,167,37
17.04.20207,457,477,177,31
20.04.20207,187,347,137,18
21.04.20207,067,126,686,74
22.04.20206,937,26,897,15
23.04.20207,27,337,087,1
24.04.20207,097,247,027,24
27.04.20207,377,597,357,43
28.04.20207,587,617,287,28
29.04.20207,427,517,347,46
30.04.20207,417,467,297,31
01.05.20207,117,227,027,07
04.05.20207,027,37,027,28
05.05.20207,397,517,287,34
06.05.20207,427,557,397,44
07.05.20207,587,697,537,62
08.05.20207,697,827,667,81
11.05.20207,818,117,788,07
12.05.20208,128,177,797,8
13.05.20207,928,087,597,78
14.05.20207,848,047,698,03
15.05.20207,898,57,878,49
18.05.20208,768,928,688,75
19.05.20208,799,098,768,81
20.05.20208,999,048,898,97
21.05.20209,059,058,748,78
22.05.20208,839,098,719,03
26.05.20209,169,188,678,72
27.05.20208,638,6388,53
28.05.20208,418,768,388,49
29.05.20208,558,888,498,88
01.06.20208,838,848,698,81
02.06.20208,88,848,668,83
03.06.20208,828,878,78,77
04.06.20208,738,948,688,77
05.06.20208,7998,718,92
08.06.20208,888,898,698,81
09.06.20208,89,118,759,05
10.06.20209,179,59,159,37
11.06.20209,159,268,798,8
12.06.20209,169,198,78,93
15.06.20208,829,188,749,17
16.06.20209,239,278,849,07
17.06.20209,119,39,079,24
18.06.20209,239,289,119,22
19.06.20209,249,459,239,26
22.06.20209,39,539,279,53
23.06.20209,559,649,419,45
24.06.20209,489,569,149,24
25.06.20209,369,519,189,49
26.06.20209,59,59,139,15
29.06.20209,179,28,99,2
30.06.20209,319,539,279,5
01.07.20209,529,589,419,53
02.07.20209,649,749,589,61
06.07.20209,749,919,719,84
07.07.20209,9510,079,859,87
08.07.20209,9910,239,9710,22
09.07.202010,3810,5710,2310,51
10.07.202010,5910,6610,3810,48
13.07.202010,610,7910,0310,05
14.07.202010,0710,49,7910,38
15.07.202010,4110,4310,0610,23
16.07.202010,0210,219,910,13
17.07.202010,2310,2510,0910,2
20.07.202010,2710,5310,1610,51
21.07.202010,5110,5610,2910,33
22.07.202010,3710,610,2910,44
23.07.202010,4510,5510,0310,13
24.07.20209,8810,369,7810,19
27.07.202010,2310,4410,2210,42
28.07.202010,3710,3810,2110,22
29.07.202010,3910,5210,3510,47
30.07.202010,3810,6210,310,61
31.07.202010,5610,7710,4310,61
03.08.202010,7311,110,7211,01
04.08.202011,0511,2310,9111,23
05.08.202011,2411,3711,1711,29
06.08.202011,3511,3611,1811,34
07.08.202011,3111,511,0411,2
10.08.202011,3311,4110,8611,17
11.08.202011,0711,1410,810,85
12.08.202010,9911,4710,9611,44
13.08.202011,5511,7211,3611,44
14.08.202011,5311,711,4411,56
17.08.202011,8512,4111,8212,34
18.08.202012,4512,512,0912,26
19.08.202012,312,3212,112,14
20.08.202011,9812,3811,8812,14
21.08.202012,212,8112,212,68
24.08.202012,8812,9112,5112,72
25.08.202012,6312,7612,5712,75
26.08.202012,812,8712,6812,77
27.08.202012,7812,8512,5712,63
28.08.202012,6713,1512,6413,15
31.08.202013,1813,5813,0413,37
01.09.202013,4813,9913,4413,82
02.09.202014,714,7313,914,35
03.09.202013,8313,8812,8813,02
04.09.202012,7813,1811,712,62
08.09.202011,7312,5511,711,91
09.09.202012,412,8112,2312,72
10.09.202012,9913,0712,1712,31
11.09.202012,4912,6511,912,16
14.09.202013,0813,3212,6312,87
15.09.202013,2813,312,8312,99
16.09.202012,9613,0912,5112,51
17.09.202012,1312,5912,0312,46
18.09.202012,5912,6311,9912,19
21.09.202011,9312,5211,912,52
22.09.202012,5812,6512,1612,64
23.09.202012,5812,7312,0812,12
24.09.202012,0712,5712,0112,35
25.09.202012,4512,8812,2512,87
28.09.202013,0413,0512,7513,04
29.09.202012,9413,4412,9313,23
30.09.202013,1613,6213,1513,53
01.10.202013,7613,7613,4613,61
02.10.202013,2313,5213,0513,06
05.10.202013,2413,6413,2213,64
06.10.202013,8314,1413,6713,74
07.10.20201414,1213,8613,96
08.10.202014,0814,0813,7613,84
09.10.202013,7713,8213,6613,76
12.10.202013,9914,3513,9114,23
13.10.202014,314,3514,0214,25
14.10.202014,2914,3413,9614,1
15.10.202013,8114,0113,7713,97
16.10.202014,0414,1213,7913,81
19.10.202013,913,9813,4113,5
20.10.202013,5813,813,5113,65
21.10.202013,6313,7913,4813,52
22.10.202013,5213,6113,2313,36
23.10.202013,4513,5913,2913,59
26.10.202013,4313,6913,0413,14
27.10.202013,3113,4413,1913,4
28.10.202013,213,2612,6112,63
29.10.202012,8413,1912,7513,02
30.10.202012,8512,9412,312,53
02.11.202012,6612,8412,412,58
03.11.202012,7113,1112,613,02
04.11.202013,3913,8313,3413,79
05.11.202014,1614,3413,9914,16
06.11.202014,1114,5913,914,56
09.11.202014,5514,6913,6113,63
10.11.202013,6113,6112,6312,77
11.11.202013,0513,4312,9513,42
12.11.202013,4813,7713,3213,46
13.11.202013,6313,6713,0613,3
16.11.202013,1713,6513,1613,52
17.11.202013,5513,613,313,42
18.11.202013,4713,6113,1913,43
19.11.202013,2113,4913,113,44
20.11.202013,4513,4913,0713,09
23.11.202013,1713,3813,0213,14
24.11.202013,1413,1612,8912,96
25.11.202013,0313,2713,0213,23
27.11.202013,3813,4113,1713,26
30.11.202013,2713,4112,9713,4
01.12.202013,4913,5313,2313,39
02.12.202013,3513,6713,2313,54
03.12.202013,5913,6613,3313,4
04.12.202013,4513,5613,3913,56
07.12.202013,613,7313,513,61
08.12.202013,5913,613,2813,35
09.12.202013,313,4112,8712,93
10.12.202012,8713,0712,8512,97
11.12.202012,9713,0212,8213,01
14.12.202013,0913,3913,0813,31
15.12.202013,4413,4613,1913,36
16.12.202013,4213,4413,2113,24
17.12.202013,3713,3813,1813,34
18.12.202013,3813,4113,0713,27
21.12.202013,0713,3712,9713,33
22.12.202013,3213,3413,0513,28
23.12.202013,2613,2813,0113,01
24.12.202013,0413,1312,9412,99
28.12.202013,0613,0612,7612,9
29.12.202012,9313,0712,8412,94
30.12.202012,9913,2112,913,15
31.12.202013,1413,1512,9213,06