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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,5794
KAPANIŞ 18,5694

En Düşük

DÜŞÜK 10,81

En Yüksek

YÜKSEK 30,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202229,8230,7129,7930,12
04.01.202230,2830,4728,3529,29
05.01.202228,9529,4227,5327,6
06.01.202227,6428,4427,0728,18
07.01.202228,1428,4227,0627,25
10.01.202226,5827,4725,6427,4
11.01.202227,3228,0726,8427,82
12.01.202228,0728,627,6128
13.01.202228,3828,4826,526,58
14.01.202226,327,226,2126,94
18.01.202226,2626,6425,7725,9
19.01.202226,0826,5425,0525,07
20.01.202225,325,5824,0824,15
21.01.202223,5124,8223,2623,37
24.01.202222,3323,3820,8923,37
25.01.202222,5522,942222,32
26.01.202223,2424,0622,322,77
27.01.202223,572421,6821,94
28.01.202222,0122,8621,322,84
31.01.202223,1824,5123,0524,49
01.02.202225,125,1523,8924,64
02.02.202225,7925,8224,5525,24
03.02.202224,4625,0823,7823,95
04.02.202223,9724,6423,6324,32
07.02.202224,3725,1824,224,73
08.02.202224,3625,2323,9825,11
09.02.202225,6226,7325,3526,71
10.02.20222626,9225,625,82
11.02.202225,9226,1523,7723,95
14.02.202223,9324,8823,7624,27
15.02.202224,9526,5524,7826,5
16.02.202226,2626,5825,5526,51
17.02.202225,6325,7924,1724,51
18.02.202224,6724,9923,123,64
22.02.202223,0424,062323,39
23.02.202223,824,1522,322,39
24.02.202221,0223,820,8923,75
25.02.202223,7224,2223,3824,16
28.02.202223,9924,6723,7124,39
01.03.202224,2924,3823,1323,48
02.03.202223,7624,4123,4224,22
03.03.202224,2624,3323,4723,71
04.03.202223,3823,6822,4822,94
07.03.202222,8223,0321,3321,35
08.03.202221,3122,3720,6521,51
09.03.202222,3923,2222,2523,01
10.03.202222,5322,7921,8822,66
11.03.202223,0223,1522,0522,1
14.03.202221,8722,2621,1621,33
15.03.202221,5223,0421,3222,97
16.03.202223,524,623,1724,5
17.03.202224,1224,8423,9124,77
18.03.202224,826,5724,6226,45
21.03.202226,5127,1525,9726,73
22.03.202226,7327,2426,0726,52
23.03.202226,1326,6125,5825,63
24.03.202226,1728,3225,9128,15
25.03.202227,8928,3627,2727,69
28.03.202227,7628,2527,2128,22
29.03.202228,6928,9527,9828,66
30.03.202228,328,527,527,69
31.03.202227,7828,2527,2727,29
01.04.202227,3827,526,2726,71
04.04.202226,7327,5626,6127,36
05.04.202227,2527,3225,8225,93
06.04.202224,9325,32424,41
07.04.202224,4424,7223,4824,21
08.04.202223,9223,9223,0623,12
11.04.202222,2122,3221,6621,92
12.04.202222,5422,7321,2821,5
13.04.202221,7322,521,4622,2
14.04.202222,5122,7821,1621,26
18.04.202221,222,0921,0821,78
19.04.202221,7222,3721,3122,2
20.04.202222,5222,6721,221,48
21.04.202221,7122,392020,18
22.04.202220,320,4919,519,52
25.04.202219,219,9519,119,9
26.04.202219,7219,7918,6718,79
27.04.202218,619,1718,2918,42
28.04.202218,9720,0418,4919,78
29.04.202219,420,1318,5218,55
02.05.202218,5419,5718,3919,53
03.05.202219,419,8319,1319,6
04.05.202219,9220,418,7520,33
05.05.202219,8719,9318,518,84
06.05.202218,7419,5117,9918,68
09.05.202218,0318,2616,8316,95
10.05.202217,6918,217,0217,6
11.05.202217,3517,7516,5716,63
12.05.202216,2216,7915,5716,18
13.05.202216,7917,9316,5917,71
16.05.202217,5117,7917,1117,26
17.05.202218,0718,3717,6318,18
18.05.202217,718,1216,8616,94
19.05.202216,9417,6916,7317,12
20.05.202217,3317,4115,7616,69
23.05.202216,2716,9216,1816,9
24.05.202216,5116,615,7816,15
25.05.202216,0217,111616,98
26.05.202216,0418,0916,0217,85
27.05.202218,1918,8818,118,81
31.05.202218,9819,218,3518,67
01.06.202218,7219,0518,1218,32
02.06.202218,2919,6218,219,59
03.06.202219,0819,3318,5218,72
06.06.202219,1419,3418,5618,79
07.06.202218,471918,1918,93
08.06.202218,819,1818,5418,65
09.06.202218,4818,9318,0418,05
10.06.202217,617,716,8716,97
13.06.20221616,3115,6115,65
14.06.202215,7316,0715,4115,84
15.06.202216,116,8715,9316,53
16.06.202215,8615,9415,415,6
17.06.202215,651615,3315,88
21.06.202216,4717,0116,4116,57
22.06.202216,2316,6616,1816,36
23.06.202216,5216,5915,8516,23
24.06.202216,517,1416,3117,13
27.06.202217,3117,3316,6316,87
28.06.202216,917,215,9515,98
29.06.202215,8115,8215,1715,54
30.06.202215,3615,5714,8615,16
01.07.202214,915,0614,3914,52
05.07.202214,1814,9714,0614,96
06.07.202215,0115,3214,7915,13
07.07.202215,4615,9515,3915,86
08.07.202215,4316,0415,3915,84
11.07.202215,5315,5315,0415,15
12.07.202215,2715,4314,8815,08
13.07.202214,5915,3814,4715,16
14.07.202215,1115,4714,7315,37
15.07.202215,6615,7815,4515,76
18.07.202216,316,91616,1
19.07.202216,4917,1116,1716,99
20.07.202216,9517,9316,817,81
21.07.202217,8918,1417,5418,05
22.07.202217,8917,9717,1417,32
25.07.202217,0217,1216,6517,02
26.07.202216,8916,9216,4816,53
27.07.202217,0317,9416,9117,79
28.07.202217,9818,1417,4417,98
29.07.202217,8118,2417,6918,16
01.08.202218,1818,8517,9918,44
02.08.202218,1218,9418,0918,53
03.08.202218,1818,9718,1418,89
04.08.202218,8519,2718,7619,22
05.08.202218,8119,2318,6718,99
08.08.202217,518,2417,2417,79
09.08.202217,2517,4516,7217,09
10.08.202217,718,1217,3218,1
11.08.202218,1318,7117,8817,94
12.08.202218,1618,7217,9518,71
15.08.202218,719,1618,6119,03
16.08.202218,9219,1418,518,88
17.08.202218,5218,6918,1518,34
18.08.202218,318,8618,1818,77
19.08.202218,4118,5217,7717,85
22.08.202217,4917,5616,9717,03
23.08.202216,9917,4716,9717,18
24.08.202217,0117,4116,917,22
25.08.202216,8417,9516,8317,91
26.08.202217,8617,9216,2416,26
29.08.202216,0216,3415,7715,8
30.08.202215,9616,0415,1815,47
31.08.202215,3815,5414,9615,09
01.09.202214,2114,3813,2713,94
02.09.202214,114,1713,5913,65
06.09.202213,7313,7813,3513,47
07.09.202213,5613,8413,3513,71
08.09.202213,4614,0113,3713,99
09.09.202214,1614,4714,1314,39
12.09.202214,3714,5514,214,51
13.09.202213,813,9213,113,13
14.09.202213,2513,2912,9113,13
15.09.202213,0213,2312,7912,93
16.09.202212,7413,2112,6213,2
19.09.202213,0113,4613,0113,38
20.09.202213,2113,4813,0613,18
21.09.202213,2114,0313,1113,26
22.09.202213,0713,1512,4312,56
23.09.202212,4212,6112,2612,52
26.09.202212,4912,6612,2112,23
27.09.202212,5112,7412,2612,41
28.09.202212,4112,8212,3512,74
29.09.202212,4512,511,9512,22
30.09.202212,0912,6312,0812,14
03.10.202212,3512,6812,1112,51
04.10.202212,8813,2212,8813,17
05.10.202212,9113,3212,6213,21
06.10.202213,2213,6613,113,13
07.10.202212,5112,6712,0212,08
10.10.202212,0412,1211,4111,67
11.10.202211,5611,8511,2811,59
12.10.202211,5811,7411,3511,5
13.10.202210,9712,0810,8111,96
14.10.202212,0612,1111,211,23
17.10.202211,5211,9511,5211,89
18.10.202212,3412,4911,6211,97
19.10.202211,8812,3511,8312,05
20.10.202212,1112,7712,1112,19
21.10.202212,112,511,8912,47
24.10.202212,5112,7112,0612,6
25.10.202212,6913,312,6613,26
26.10.202212,8713,3912,7112,9
27.10.202213,6313,8413,1213,18
28.10.202213,113,8513,0613,83
31.10.202213,7813,8413,313,5
01.11.202213,8113,9313,5213,54
02.11.202213,8514,2113,2113,22
03.11.202213,0413,7812,9613,42
04.11.202213,9914,2313,714,16
07.11.202214,2314,4113,9514,3
08.11.202214,814,8914,2214,6
09.11.202214,1614,2113,7613,78
10.11.202214,815,7714,5515,75
11.11.202215,8116,3915,4816,33
14.11.202216,2216,5415,9216,3
15.11.202216,721716,3816,67
16.11.202216,1616,3615,8715,91
17.11.202215,7216,2715,5415,68
18.11.202215,971615,1215,41
21.11.202215,1515,4815,0815,32
22.11.202215,3316,0615,1216,04
23.11.202216,116,5316,0516,52
25.11.202216,3216,4916,1716,27
28.11.202216,0316,3615,7315,83
29.11.202215,8315,9315,5215,64
30.11.202215,716,9315,616,92
01.12.20221717,2716,6417,14
02.12.202216,6616,9316,4516,88
05.12.202216,681716,4716,61
06.12.202216,5316,5715,8215,99
07.12.202215,7716,1915,6716,12
08.12.202216,2717,1815,9617,17
09.12.202217,1617,5816,9817
12.12.202217,0417,5416,817,54
13.12.202218,5318,7917,7118,07
14.12.202217,9918,2517,4217,67
15.12.202217,1517,3216,716,95
16.12.202216,8617,0416,4116,57
19.12.202216,5716,6116,1516,25
20.12.202216,0616,3115,8516,09
21.12.202216,1116,6316,116,5
22.12.202216,0916,1414,8815,34
23.12.202215,215,3414,8815,21
27.12.202215,0715,114,0614,12
28.12.202213,9314,2613,8814,04
29.12.202214,414,6814,2314,6
30.12.202214,3314,6314,2314,61