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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,5166
KAPANIŞ 19,5226

En Düşük

DÜŞÜK 11,57

En Yüksek

YÜKSEK 34,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202113,113,6512,9613,11
05.01.202113,113,4413,0913,4
06.01.202113,2213,2512,5912,61
07.01.202112,9713,3812,8913,34
08.01.202113,3613,4213,0413,28
11.01.202113,4213,9613,3613,62
12.01.202113,7513,7513,3513,48
13.01.202113,4913,6213,3913,53
14.01.202113,5813,613,1813,2
15.01.202113,2313,3312,8512,86
19.01.202113,0213,0912,8413,03
20.01.202113,1113,4313,0613,37
21.01.202113,421413,2513,87
22.01.202113,7413,8413,6313,71
25.01.202113,7813,8313,2413,65
26.01.202113,5813,6413,3913,44
27.01.202113,2313,2312,7912,92
28.01.20211313,3412,9613,05
29.01.202113,0813,3312,9112,99
01.02.202113,0513,2712,913,24
02.02.202113,413,5713,2913,56
03.02.202113,6413,9313,5213,53
04.02.202113,5313,6713,3413,66
05.02.202113,7313,7413,5513,59
08.02.202113,7314,4713,7314,44
09.02.202114,3414,5814,2214,26
10.02.202114,4614,9114,3414,76
11.02.202114,9815,2714,9315,25
12.02.202115,0515,2914,7814,96
16.02.202115,0615,3714,9515,33
17.02.202115,1715,2214,7814,91
18.02.202114,7314,8714,5814,83
19.02.202115,0215,1814,8514,93
22.02.202114,7715,1314,3314,36
23.02.202114,0814,2413,3914,14
24.02.202114,1214,5113,7614,5
25.02.202114,0514,3713,2213,31
26.02.202113,7513,8513,3613,71
01.03.202113,8813,9313,5513,84
02.03.202113,913,9213,413,41
03.03.202113,4313,4512,812,8
04.03.202112,812,9812,0812,37
05.03.202112,5512,5511,6812,46
08.03.202112,4512,4711,5711,59
09.03.202112,1312,6212,0612,52
10.03.202112,8412,9812,4612,47
11.03.202112,9513,0512,7312,99
12.03.202112,6512,8912,5912,86
15.03.202112,8613,2112,7713,19
16.03.202113,3613,5113,1213,29
17.03.202113,0413,4512,9913,34
18.03.202113,1413,1812,7212,72
19.03.202112,7512,9212,6112,85
22.03.202112,9113,3912,9113,19
23.03.202113,2513,3413,0213,07
24.03.202113,1513,1612,6412,64
25.03.202112,512,7112,2712,54
26.03.202112,5512,8612,3712,84
29.03.202112,8213,0612,712,95
30.03.202112,8412,9812,7112,87
31.03.202113,0213,4712,9813,35
01.04.202113,5713,8713,5113,81
05.04.202113,8714,0113,7313,99
06.04.20211414,0513,7713,86
07.04.202113,8814,2413,7114,14
08.04.202114,2514,4714,2514,32
09.04.202114,2114,4114,1814,4
12.04.202114,2915,3514,1415,21
13.04.202115,2315,715,1315,68
14.04.202115,6315,7215,2315,28
15.04.202115,6616,2115,6316,14
16.04.202116,0516,1715,8715,91
19.04.202115,5415,8115,2315,36
20.04.202115,3215,514,9615,17
21.04.202115,1215,3615,115,36
22.04.202115,3815,4414,7814,85
23.04.202114,9315,3314,915,27
26.04.202115,1915,4815,1315,48
27.04.202115,5815,6715,3515,38
28.04.202115,3615,5315,2215,28
29.04.202115,415,4415,0715,32
30.04.202115,1715,361515,01
03.05.202115,1315,2514,7914,84
04.05.202114,6414,6414,0114,35
05.05.202114,7114,8114,3914,46
06.05.202114,514,5714,2214,52
07.05.202114,8114,9714,6714,81
10.05.202114,7914,8114,2514,27
11.05.202113,8314,3513,7514,31
12.05.202114,0114,2613,7113,76
13.05.202114,0314,0813,4613,67
14.05.202113,8914,3313,7514,24
17.05.202114,1614,1713,8514,17
18.05.202114,2714,41414,02
19.05.202113,5714,0813,5414,07
20.05.202114,314,6814,2714,61
21.05.202115,1615,2214,8714,99
24.05.202115,2115,7515,1815,61
25.05.202115,7715,8215,4815,65
26.05.202115,7315,7915,5915,7
27.05.202115,715,7515,4615,49
28.05.202115,516,2815,516,24
01.06.202116,2716,3915,916,26
02.06.202116,2516,9216,2416,78
03.06.202116,717,2616,5816,97
04.06.202117,1117,6617,117,58
07.06.202117,5717,8117,1917,62
08.06.202117,5317,6217,2517,46
09.06.202117,5217,5817,2617,36
10.06.202117,3517,4917,1817,43
11.06.202117,4817,9417,4417,83
14.06.202117,9118,0417,6618,02
15.06.202117,9218,0217,7317,79
16.06.202117,7917,9517,5817,81
17.06.202117,7718,8417,7618,66
18.06.202118,7819,3818,5818,64
21.06.202118,4418,5417,8218,43
22.06.202118,4718,9618,3918,89
23.06.202119,0119,1518,9119,06
24.06.202119,2319,4219,0919,21
25.06.202119,2819,3518,8919,03
28.06.202119,3620,0819,3219,99
29.06.202119,8820,119,6620,03
30.06.20212020,1619,8620
01.07.202120,1320,4620,0220,21
02.07.202120,4420,5120,2920,49
06.07.202120,7420,8420,3520,7
07.07.202120,8520,8820,3320,37
08.07.202119,8620,1319,719,9
09.07.202119,9620,0819,7520,05
12.07.202120,2420,5320,1920,51
13.07.202120,420,4620,1120,25
14.07.202120,3620,4219,7519,84
15.07.202119,8119,8518,8618,97
16.07.202119,0319,1618,0718,16
19.07.202117,9219,0417,8718,78
20.07.202118,7318,8418,1618,61
21.07.202118,8819,5318,7419,41
22.07.202119,6419,8919,2819,59
23.07.202119,6619,719,2519,56
26.07.202119,3119,4418,9119,29
27.07.202119,2719,6218,7419,21
28.07.202119,3219,651919,5
29.07.202119,5219,8519,3319,66
30.07.202119,4219,6319,2619,5
02.08.202119,719,9619,3619,75
03.08.202119,7420,2219,2219,82
04.08.202119,9920,3219,8320,27
05.08.202120,520,7320,3420,64
06.08.202120,5220,5720,2120,37
09.08.202120,4520,5120,1420,3
10.08.202120,3220,4319,8319,94
11.08.202120,0420,0519,4319,7
12.08.202119,8720,0319,6219,91
13.08.202119,9120,2119,8520,19
16.08.202120,1420,2919,4519,95
17.08.202119,6819,7719,2719,46
18.08.202119,519,631919,04
19.08.202119,4920,518,7619,8
20.08.202119,9920,8719,9320,82
23.08.202120,972220,9521,96
24.08.202121,7521,9621,5421,79
25.08.202121,7422,4721,7222,21
26.08.202122,222,3421,7922,07
27.08.202122,1822,7222,1722,64
30.08.202122,8323,0422,5522,69
31.08.202122,722,722,1222,39
01.09.202122,4922,722,3622,44
02.09.202122,5222,5922,2922,4
03.09.202122,3322,9922,222,84
07.09.202122,8322,922,5222,66
08.09.202122,5122,6121,9822,34
09.09.202122,3122,5422,1322,18
10.09.202122,3522,6322,2722,48
13.09.202122,6822,9621,8622,15
14.09.202122,2822,4122,0922,24
15.09.202122,3122,3721,9722,34
16.09.202122,1822,2821,9322,24
17.09.202122,322,3221,8321,9
20.09.202121,1521,4320,6621,11
21.09.202121,4221,4320,9521,25
22.09.202121,3721,9621,221,94
23.09.202122,1422,5321,8922,48
24.09.202122,0722,1521,8622,08
27.09.202121,7121,821,3321,66
28.09.202121,2121,4220,6520,7
29.09.202120,9421,0220,4720,52
30.09.202120,7721,0720,6920,72
01.10.202120,7520,8620,220,74
04.10.202120,520,5419,5619,73
05.10.202119,9520,6519,8520,45
06.10.202120,1220,7220,0820,7
07.10.202121,0921,3220,9721,08
08.10.202121,121,2120,7820,83
11.10.202120,5821,0620,5120,7
12.10.202120,8321,0620,5320,67
13.10.202120,9220,9920,7120,94
14.10.202121,2921,7621,1221,75
15.10.202121,8121,9321,6621,86
18.10.202121,7522,2921,6422,22
19.10.202122,2822,3822,0422,29
20.10.202122,322,4321,9822,1
21.10.202122,122,7122,0822,69
22.10.202122,8223,1322,5622,73
25.10.202122,9723,3522,7723,17
26.10.202123,9925,2623,9224,72
27.10.202124,4725,0924,2824,45
28.10.202124,8824,9524,5224,94
29.10.20212525,712525,57
01.11.202125,6525,8925,2325,83
02.11.202125,8226,6825,826,4
03.11.202126,6726,7826,2426,6
04.11.202127,2331,3727,1229,8
05.11.202130,1931,429,4129,75
08.11.202130,1531,129,9130,8
09.11.202132,2832,3129,9630,66
10.11.202129,3630,8528,7829,46
11.11.202130,4730,5929,7830,39
12.11.202130,0130,6829,6330,39
15.11.202130,5530,6429,2530,03
16.11.202129,7630,3929,7130,2
17.11.202130,4230,5128,829,26
18.11.202132,3732,7631,3231,68
19.11.202132,2433,0931,9132,99
22.11.202133,5234,6531,931,96
23.11.202131,5432,3630,8831,75
24.11.202131,4632,8530,9332,67
26.11.202132,632,7131,3531,5
29.11.202132,3733,4132,0433,38
30.11.202133,1733,3531,8632,68
01.12.202133,2233,2931,3831,44
02.12.202131,2132,4831,0332,13
03.12.20213232,1330,1330,69
06.12.202129,8830,2428,0430,04
07.12.202130,9632,4530,6532,43
08.12.20213232,2931,4231,83
09.12.202131,7332,2130,4330,49
10.12.202131,1531,3129,8630,2
13.12.202130,2530,2928,1228,16
14.12.202127,728,6827,2528,34
15.12.202128,430,527,8430,46
16.12.202131,1531,1628,0928,39
17.12.202127,9928,9227,7627,8
20.12.202127,3128,1427,1527,72
21.12.202128,3729,1227,429,08
22.12.202128,8929,5628,4529,4
23.12.202129,7630,0629,4329,64
27.12.202129,6631,0929,6430,95
28.12.202131,3131,3330,0130,32
29.12.202130,2730,5529,3730
30.12.202129,8330,4629,5429,59
31.12.202129,6730,0329,3329,41