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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 36,5154
KAPANIŞ 36,5699

En Düşük

DÜŞÜK 14,03

En Yüksek

YÜKSEK 50,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202314,851514,114,32
04.01.202314,5714,8514,2414,75
05.01.202314,4914,5614,1514,27
06.01.202314,4715,0114,0314,86
09.01.202315,2816,0615,1415,63
10.01.202315,5115,9615,4715,91
11.01.202315,8416,0315,5616
12.01.202316,116,6415,4916,51
13.01.202316,2816,9216,1716,9
17.01.202316,917,7316,917,7
18.01.202317,6717,8717,2817,38
19.01.202317,0417,216,7316,77
20.01.202317,0117,8616,8317,84
23.01.202318,0619,2517,8219,19
24.01.202318,8319,518,8219,27
25.01.202318,9119,3718,5819,32
26.01.202319,720,1719,2819,8
27.01.202319,4620,6319,4120,36
30.01.202319,9520,1419,1519,16
31.01.202319,1719,6918,9519,54
01.02.202319,6921,1919,6120,94
02.02.20232121,9520,721,71
03.02.20232121,7420,7921,1
06.02.202320,8121,5720,7921,09
07.02.202321,3822,2621,1522,17
08.02.202322,3922,8822,0122,21
09.02.202322,6123,0222,1222,34
10.02.202321,6922,0820,8121,27
13.02.202321,5422,0520,9621,79
14.02.202321,5823,0521,3722,97
15.02.202322,5522,8622,1122,76
16.02.202322,1322,5521,9322
17.02.202321,6321,7420,9821,39
21.02.20232121,4920,6220,66
22.02.202320,7121,120,4220,75
23.02.202323,4423,8923,0323,66
24.02.202323,2323,4722,9523,29
27.02.202323,6723,8823,4523,5
28.02.202323,3723,8323,2123,22
01.03.202323,1923,2622,5122,7
02.03.202322,4923,3822,4323,31
03.03.202323,3223,923,1323,89
06.03.202323,8924,2523,4923,55
07.03.202323,624,1323,2423,29
08.03.202323,4924,223,4224,18
09.03.202324,1824,4523,3823,44
10.03.202323,4123,6322,7322,97
13.03.202322,7523,322,322,97
14.03.202323,524,2223,4624,06
15.03.202323,7624,2923,3624,23
16.03.202324,0325,5923,8925,54
17.03.202325,9826,425,6725,73
20.03.202325,6226,0225,1325,9
21.03.202326,1826,3925,3826,2
22.03.202326,4327,5926,2426,47
23.03.202327,1227,526,6927,19
24.03.202327,0327,1726,3626,78
27.03.202326,842726,3726,53
28.03.202326,4526,5125,8526,41
29.03.202326,8327,0826,626,98
30.03.202327,2327,527,127,38
31.03.202327,1427,8327,1127,78
03.04.202327,512827,3427,97
04.04.202327,972827,3127,45
05.04.202326,832726,426,88
06.04.202326,5827,0826,4327,04
10.04.202326,8227,6226,6727,58
11.04.202327,7227,7927,1327,17
12.04.202327,3727,4726,4526,5
13.04.202326,7326,8926,3326,46
14.04.202326,526,8826,2226,76
17.04.202326,5727,0126,4327
18.04.202327,5328,1127,3627,67
19.04.202327,362827,2327,93
20.04.202327,6728,032727,1
21.04.202326,9527,1826,7227,12
24.04.202327,0127,3726,6727,04
25.04.202327,0827,2526,2326,24
26.04.20232727,3326,7126,96
27.04.202327,3627,526,6327,23
28.04.202327,2327,7627,0727,75
01.05.202327,8429,0627,7828,91
02.05.202328,6828,8428,0828,21
03.05.202327,8428,3727,4727,8
04.05.202327,6527,8627,2427,56
05.05.202327,8328,7627,7328,68
08.05.202328,5229,2228,3529,15
09.05.202328,928,9728,4528,57
10.05.202329,0129,1128,4628,89
11.05.202328,928,9528,2528,58
12.05.202328,5328,7828,0528,34
15.05.202328,5128,9728,1528,95
16.05.202328,8429,8728,8329,21
17.05.202329,5830,229,4330,18
18.05.202330,4131,8330,3231,68
19.05.202331,5431,5830,9231,26
22.05.202330,931,5230,6831,18
23.05.20233131,2930,6330,69
24.05.202330,2130,6129,8130,54
25.05.202338,5239,4836,6437,98
26.05.202337,8939,1737,5538,95
30.05.202340,641,9439,9540,11
31.05.202339,4940,337,8237,83
01.06.202338,4940,0538,3439,77
02.06.202340,140,539,0639,33
05.06.202338,9139,5738,7139,17
06.06.202338,8339,1638,1538,65
07.06.202338,9239,537,3637,48
08.06.202337,7238,8637,5138,51
09.06.202339,0439,7138,5738,77
12.06.202339,239,5338,6239,48
13.06.202340,1941,139,7441,02
14.06.202340,824340,5543
15.06.202342,643,2942,1542,65
16.06.202343,4543,7242,6642,69
20.06.20234343,9942,6743,81
21.06.202343,543,6242,0843,05
22.06.202342,2543,4342,2343,03
23.06.202342,4642,8142,0242,21
26.06.202342,4642,7640,140,63
27.06.202340,841,9440,4541,88
28.06.202340,6641,8540,5241,12
29.06.202341,5641,640,640,82
30.06.202341,6842,5541,542,3
03.07.202342,5242,942,242,41
05.07.202342,1443,1842,0942,32
06.07.202341,8442,1841,3542,1
07.07.202342,3243,2142,1842,5
10.07.202342,6642,8141,6542,18
11.07.202342,4842,7642,0742,41
12.07.202343,0343,9442,7843,9
13.07.202344,5246,1644,4945,98
14.07.202346,5848,0945,0645,47
17.07.202346,2946,545,2646,46
18.07.202346,747,945,7347,49
19.07.202347,4647,8246,7447,08
20.07.202346,5147,0945,0645,52
21.07.202345,7945,8744,144,31
24.07.202344,7345,1144,0444,61
25.07.202344,9446,1844,9245,68
26.07.202346,0246,0544,6345,45
27.07.202346,5247,445,7545,9
28.07.202346,6747,0346,3846,75
31.07.202346,7547,1346,5146,73
01.08.202346,4646,946,0346,51
02.08.202345,8345,8443,3944,27
03.08.202343,845,1243,844,52
04.08.202344,9945,6444,3944,68
07.08.202345,1145,5444,5645,42
08.08.202344,8545,2444,0644,66
09.08.202344,2744,3142,1342,55
10.08.202342,1643,5741,8442,39
11.08.202341,7542,0240,6440,85
14.08.202340,4943,840,3143,75
15.08.202344,5645,2743,7143,94
16.08.202344,5244,6843,4143,49
17.08.202343,9744,064343,34
18.08.202342,6443,5841,6643,3
21.08.202344,4947,0744,2246,97
22.08.202348,1448,1945,3345,67
23.08.202345,8747,245,2147,12
24.08.202350,2250,2747,1647,16
25.08.202347,0147,8145,0246,02
28.08.202346,4846,9844,8946,84
29.08.202346,6749,0846,3948,78
30.08.202349,0449,9348,4349,26
31.08.202349,3849,7448,9649,36
01.09.202349,7649,848,1448,51
05.09.202348,2248,8547,8648,55
06.09.202348,4448,5546,5847,06
07.09.202345,5346,3445,1546,24
08.09.202345,9446,6145,2745,57
11.09.202346,1546,1644,3145,18
12.09.202344,7445,6744,5344,87
13.09.202344,645,9344,545,49
14.09.202345,9545,9945,1345,58
15.09.202345,3445,643,8143,9
18.09.202342,7544,244243,97
19.09.202343,8343,974343,52
20.09.202343,643,942,2242,24
21.09.202341,5842,140,9841,02
22.09.202341,5742,1241,2341,61
25.09.202341,5942,5441,1842,22
26.09.20234242,8241,6641,91
27.09.202342,3342,8741,6342,47
28.09.202342,4643,4542,1243,09
29.09.202343,8344,1443,3143,5
02.10.202344,0345,1843,8644,78
03.10.202344,8145,1343,2543,52
04.10.202343,7444,1443,2944,04
05.10.202344,0544,943,8944,69
06.10.202344,1945,7944,0345,76
09.10.202344,8445,6144,3745,27
10.10.202345,3146,2645,0945,8
11.10.202346,246,8646,0546,81
12.10.202346,7847,6146,3346,95
13.10.202346,9647,1245,2845,46
16.10.202345,0646,2344,9146,1
17.10.20234444,7542,4843,94
18.10.202342,5943,2241,8342,2
19.10.202342,8143,341,8842,1
20.10.202341,8942,4741,0841,39
23.10.202341,2343,2540,9542,98
24.10.202343,0843,742,6943,66
25.10.202343,443,6541,5641,78
26.10.202341,8542,2639,8840,33
27.10.202341,1341,2140,0240,5
30.10.202341,0941,7740,4841,16
31.10.202340,4540,8839,2340,78
01.11.202340,8842,3840,8742,33
02.11.202343,3343,8842,8943,51
03.11.202344,0245,3143,7245,01
06.11.202345,2845,9444,945,75
07.11.202345,7246,2245,1645,96
08.11.202346,146,8745,9746,57
09.11.202347,4748,2346,7546,95
10.11.202347,548,4747,2848,34
13.11.202348,3249,1248,148,62
14.11.202349,6849,8349,0449,66
15.11.202349,9449,9648,248,89
16.11.202348,6849,5248,3349,48
17.11.202349,5249,7249,0149,3
20.11.202349,3150,5549,1850,41
21.11.202350,1350,5249,2249,94
22.11.202349,8550,3347,6948,72
24.11.202348,4748,9247,7547,78
27.11.202347,848,5347,6548,24
28.11.202348,2448,3247,4747,82
29.11.202348,3848,7647,8648,14
30.11.202348,0248,1146,4246,77
01.12.202346,5347,246,1946,77
04.12.202346,0846,0845,0145,51
05.12.202345,4746,645,2746,57
06.12.202347,2147,3945,4145,5
07.12.202345,746,6345,646,6
08.12.202346,647,7446,5547,51
11.12.202347,4947,5345,8346,63
12.12.202346,0547,6746,0547,66
13.12.202347,6348,5947,6148,09
14.12.202348,3948,6747,4248,35
15.12.202348,1949,448,1248,89
18.12.202349,450,4349,1550,08
19.12.202349,4249,748,949,6
20.12.202349,665048,148,11
21.12.202348,8149,148,4248,99
22.12.202349,249,3848,4748,83
26.12.202348,9749,648,9649,28
27.12.202349,5149,6849,0949,42
28.12.202349,6449,8849,4149,52
29.12.202349,815048,7549,52