Milan - Delayed Quote EUR

NVIDIA Corporation (1NVDA.MI)

Compare
132.44
-2.70
(-2.00%)
At close: January 10 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 135.14 135.50 131.00 132.44 132.44 146,573
Jan 9, 2025 134.44 135.80 134.00 135.14 135.14 51,134
Jan 8, 2025 137.88 139.72 135.40 136.08 136.08 158,340
Jan 7, 2025 144.26 147.94 135.52 137.60 137.60 367,012
Jan 6, 2025 141.70 146.42 141.00 145.94 145.94 285,790
Jan 3, 2025 134.76 139.90 134.42 139.26 139.26 191,797
Jan 2, 2025 131.22 134.72 128.56 134.72 134.72 101,447
Dec 30, 2024 130.60 133.42 128.46 132.52 132.52 82,902
Dec 27, 2024 134.00 134.00 129.36 131.24 131.24 101,805
Dec 23, 2024 131.00 132.50 129.50 131.80 131.80 149,060
Dec 20, 2024 125.44 128.76 121.62 128.62 128.62 115,801
Dec 19, 2024 127.10 128.60 124.74 128.32 128.32 88,943
Dec 18, 2024 124.98 130.50 124.68 128.86 128.86 167,253
Dec 17, 2024 124.42 124.80 120.80 123.16 123.16 179,117
Dec 16, 2024 127.52 128.44 124.44 124.60 124.60 125,357
Dec 13, 2024 132.46 133.32 126.40 127.32 127.32 134,894
Dec 12, 2024 132.62 132.68 129.40 130.36 130.36 81,814
Dec 11, 2024 129.54 131.50 128.90 131.26 131.26 110,417
Dec 10, 2024 130.66 134.66 130.08 130.08 130.08 85,680
Dec 9, 2024 134.86 135.12 129.56 130.66 130.66 142,346
Dec 6, 2024 137.16 137.86 134.18 134.72 134.72 99,796
Dec 5, 2024 137.46 138.32 136.50 138.30 138.30 132,015
Dec 4, 2024 0.01 Dividend
Dec 4, 2024 134.02 136.00 133.54 136.00 136.00 129,026
Dec 3, 2024 131.80 133.50 130.98 132.24 132.23 66,379
Dec 2, 2024 131.02 134.10 129.20 132.44 132.43 73,417
Nov 29, 2024 130.00 131.92 129.00 131.10 131.09 62,410
Nov 28, 2024 130.80 130.80 129.50 129.60 129.59 30,655
Nov 27, 2024 130.08 130.24 125.04 125.40 125.39 122,830
Nov 26, 2024 130.62 132.70 129.50 130.74 130.73 135,456
Nov 25, 2024 137.20 139.00 129.60 132.00 131.99 178,406
Nov 22, 2024 139.38 141.26 136.62 136.62 136.61 199,042
Nov 21, 2024 135.68 145.12 132.98 138.34 138.33 328,846
Nov 20, 2024 139.86 140.32 135.66 137.70 137.69 223,252
Nov 19, 2024 133.80 136.58 132.50 135.90 135.89 144,629
Nov 18, 2024 135.10 135.72 129.90 133.50 133.49 231,564
Nov 15, 2024 138.64 138.90 134.72 135.52 135.51 143,845
Nov 14, 2024 139.12 140.92 138.00 140.72 140.71 126,413
Nov 13, 2024 140.10 140.80 138.60 139.12 139.11 95,252
Nov 12, 2024 136.10 141.00 135.10 140.16 140.15 170,834
Nov 11, 2024 138.80 139.80 134.76 136.64 136.63 171,552
Nov 8, 2024 138.98 139.50 136.14 137.38 137.37 149,401
Nov 7, 2024 135.22 137.58 134.42 137.30 137.29 190,388
Nov 6, 2024 132.10 135.02 130.88 134.14 134.13 280,699
Nov 5, 2024 125.44 128.04 125.00 128.04 128.03 69,657
Nov 4, 2024 128.46 128.46 124.80 127.16 127.15 72,285
Nov 1, 2024 124.24 126.44 123.14 125.92 125.91 88,531
Oct 31, 2024 125.96 127.30 121.94 122.90 122.89 107,173
Oct 30, 2024 129.98 130.54 126.22 128.64 128.63 105,164
Oct 29, 2024 130.10 131.48 128.86 131.00 130.99 90,725
Oct 28, 2024 132.00 132.68 129.50 129.86 129.85 88,701
Oct 25, 2024 129.68 133.16 129.42 132.86 132.85 153,197
Oct 24, 2024 131.20 131.82 128.22 129.50 129.49 112,567
Oct 23, 2024 132.92 133.10 128.44 129.78 129.77 123,479
Oct 22, 2024 132.10 133.62 131.08 132.30 132.29 231,642
Oct 21, 2024 127.68 130.74 126.20 130.02 130.01 155,157
Oct 18, 2024 128.30 128.30 126.58 126.98 126.97 149,307
Oct 17, 2024 128.20 130.00 126.56 128.98 128.97 324,726
Oct 16, 2024 122.02 123.88 120.86 123.30 123.29 112,918
Oct 15, 2024 126.78 126.88 118.06 121.36 121.35 208,971
Oct 14, 2024 123.22 127.98 123.10 126.48 126.47 191,278
Oct 11, 2024 123.38 124.04 122.30 123.20 123.19 128,935
Oct 10, 2024 120.94 123.44 119.74 122.86 122.85 188,929
Oct 9, 2024 121.20 123.10 119.94 121.70 121.69 186,013
Oct 8, 2024 116.38 121.20 116.28 120.54 120.53 290,067
Oct 7, 2024 113.64 117.42 112.20 117.42 117.41 214,040
Oct 4, 2024 111.52 114.20 111.02 112.70 112.69 169,040
Oct 3, 2024 108.52 112.70 107.50 111.68 111.67 164,624
Oct 2, 2024 105.00 107.90 103.70 107.78 107.77 101,543
Oct 1, 2024 109.50 110.50 105.18 106.18 106.17 65,311
Sep 30, 2024 107.74 108.60 105.10 108.36 108.35 57,914
Sep 27, 2024 110.10 111.32 107.40 107.58 107.57 109,740
Sep 26, 2024 113.30 114.54 109.50 110.54 110.53 195,459
Sep 25, 2024 107.70 111.84 107.12 111.04 111.03 180,177
Sep 24, 2024 104.96 105.88 103.50 105.88 105.87 79,432
Sep 23, 2024 104.98 105.10 103.22 103.92 103.91 41,773
Sep 20, 2024 105.48 106.26 103.74 104.48 104.47 83,309
Sep 19, 2024 104.98 107.38 104.18 107.14 107.13 90,250
Sep 18, 2024 104.32 104.40 102.90 103.06 103.05 56,914
Sep 17, 2024 104.56 106.60 104.56 105.40 105.39 47,324
Sep 16, 2024 107.00 107.04 102.80 105.02 105.01 79,866
Sep 13, 2024 107.30 108.14 106.10 107.68 107.67 112,664
Sep 12, 2024 0.01 Dividend
Sep 12, 2024 106.50 109.00 104.60 107.50 107.49 193,974
Sep 11, 2024 97.01 101.50 97.01 99.33 99.31 93,446
Sep 10, 2024 96.30 99.18 95.70 97.17 97.15 89,331
Sep 9, 2024 94.50 96.46 93.09 95.03 95.01 94,913
Sep 6, 2024 95.72 98.00 91.88 92.28 92.26 140,479
Sep 5, 2024 96.84 98.96 93.80 96.11 96.09 135,518
Sep 3, 2024 107.50 108.08 99.20 100.70 100.68 172,669
Sep 2, 2024 108.20 108.20 107.26 107.80 107.78 26,171
Aug 30, 2024 108.98 109.92 106.26 106.72 106.70 178,600
Aug 29, 2024 107.50 112.40 106.30 109.52 109.50 340,542
Aug 28, 2024 115.48 116.00 110.30 111.76 111.74 369,384
Aug 27, 2024 113.96 115.46 111.18 114.68 114.66 153,324
Aug 26, 2024 116.30 117.60 111.26 113.96 113.94 212,723
Aug 23, 2024 112.80 116.00 112.16 114.96 114.94 166,153
Aug 22, 2024 115.32 117.50 114.68 114.68 114.66 142,778
Aug 21, 2024 113.90 116.20 113.32 114.92 114.90 107,958
Aug 20, 2024 117.24 117.44 113.38 114.92 114.90 174,967
Aug 19, 2024 112.98 114.56 111.18 114.56 114.54 144,927
Aug 16, 2024 112.32 113.76 109.76 111.92 111.90 219,962
Aug 14, 2024 106.96 108.40 103.46 106.72 106.70 191,437
Aug 13, 2024 101.30 104.96 100.52 104.76 104.74 157,297
Aug 12, 2024 96.24 101.60 96.19 99.50 99.48 132,876
Aug 9, 2024 97.20 98.80 94.76 95.81 95.79 135,795
Aug 8, 2024 92.00 94.71 89.14 94.71 94.69 189,468
Aug 7, 2024 96.49 99.50 94.52 96.08 96.06 140,544
Aug 6, 2024 96.88 97.56 91.87 95.70 95.68 205,479
Aug 5, 2024 89.82 93.24 82.80 91.87 91.85 450,795
Aug 2, 2024 99.00 99.00 93.00 97.88 97.86 292,413
Aug 1, 2024 111.50 112.16 104.90 105.62 105.60 205,661
Jul 31, 2024 101.50 107.28 100.50 107.28 107.26 170,493
Jul 30, 2024 102.36 103.58 96.53 97.51 97.49 172,292
Jul 29, 2024 105.50 107.50 103.26 103.26 103.24 73,542
Jul 26, 2024 104.48 107.10 103.26 103.90 103.88 100,133
Jul 25, 2024 106.56 106.66 98.29 105.48 105.46 211,691
Jul 24, 2024 111.06 111.62 108.10 108.64 108.62 89,679
Jul 23, 2024 113.30 114.88 112.06 114.26 114.24 140,699
Jul 22, 2024 109.24 113.20 109.10 110.78 110.76 121,684
Jul 19, 2024 111.22 111.58 109.00 109.50 109.48 109,651
Jul 18, 2024 112.20 112.42 106.82 107.84 107.82 216,742
Jul 17, 2024 114.40 114.40 108.10 109.54 109.52 241,400
Jul 16, 2024 118.78 118.78 114.58 116.20 116.18 133,162
Jul 15, 2024 119.50 120.60 117.34 118.60 118.58 109,529
Jul 12, 2024 116.68 120.16 116.36 119.66 119.64 181,482
Jul 11, 2024 125.00 126.10 117.88 117.88 117.86 244,715
Jul 10, 2024 122.22 124.50 121.90 123.80 123.78 161,647
Jul 9, 2024 119.12 123.60 118.76 121.42 121.40 158,105
Jul 8, 2024 115.20 120.64 115.14 118.76 118.74 179,104
Jul 5, 2024 118.68 119.30 116.16 117.40 117.38 109,839
Jul 4, 2024 119.50 119.56 117.10 118.10 118.08 62,426
Jul 3, 2024 113.20 116.80 111.88 116.74 116.72 143,859
Jul 2, 2024 115.12 115.18 112.82 113.58 113.56 54,922
Jul 1, 2024 116.02 116.38 110.58 115.50 115.48 194,914
Jun 28, 2024 117.16 119.20 115.60 117.66 117.64 84,148
Jun 27, 2024 115.70 117.74 115.30 115.32 115.30 87,545
Jun 26, 2024 121.50 121.50 114.80 115.44 115.42 303,398
Jun 25, 2024 107.90 116.16 106.84 116.12 116.10 396,946
Jun 24, 2024 117.88 118.60 110.18 112.40 112.38 381,444
Jun 21, 2024 123.42 123.78 116.36 119.60 119.58 346,519
Jun 20, 2024 131.98 132.12 127.02 129.50 129.48 301,247
Jun 19, 2024 129.50 131.08 128.00 129.98 129.96 273,395
Jun 18, 2024 122.74 124.36 121.82 124.24 124.22 160,503
Jun 17, 2024 124.42 124.98 121.00 122.56 122.54 215,346
Jun 14, 2024 122.54 124.42 120.18 121.94 121.92 282,818
Jun 13, 2024 118.00 120.20 117.36 119.28 119.26 278,487
Jun 12, 2024 112.54 117.00 112.52 115.70 115.68 236,610
Jun 11, 2024 0.01 Dividend
Jun 11, 2024 114.10 114.50 111.82 112.14 112.12 170,989
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024 114.90 114.90 109.00 114.00 113.97 250,523
Jun 7, 2024 111.42 112.38 108.90 110.50 110.47 144,462
Jun 6, 2024 114.40 115.46 108.82 110.72 110.69 585,720
Jun 5, 2024 107.00 110.46 106.60 110.30 110.27 265,470
Jun 4, 2024 106.08 106.86 104.00 105.08 105.05 186,590
Jun 3, 2024 103.50 105.32 102.90 104.06 104.03 217,630
May 31, 2024 102.00 104.24 99.71 100.40 100.38 320,450
May 30, 2024 104.80 106.98 103.96 104.78 104.75 227,820
May 29, 2024 106.80 107.16 102.44 104.96 104.93 374,290
May 28, 2024 101.30 103.30 99.81 103.12 103.09 330,570
May 27, 2024 99.52 101.96 99.40 100.78 100.75 260,320
May 24, 2024 95.58 97.18 94.60 96.49 96.47 352,650
May 23, 2024 93.50 96.81 92.80 96.81 96.79 705,830
May 22, 2024 87.78 88.56 86.80 87.65 87.63 209,710
May 21, 2024 87.80 88.29 85.80 87.39 87.37 140,270
May 20, 2024 86.39 87.56 85.61 86.94 86.92 96,310
May 17, 2024 86.70 87.50 85.60 86.13 86.11 89,440
May 16, 2024 87.14 88.20 86.98 87.83 87.81 132,210
May 15, 2024 84.43 86.90 84.04 86.69 86.67 169,750
May 14, 2024 83.87 84.30 82.52 83.96 83.94 80,290
May 13, 2024 83.92 84.14 82.00 83.70 83.68 89,750
May 10, 2024 82.66 84.73 82.66 83.42 83.40 92,460
May 9, 2024 83.65 84.60 82.00 83.03 83.01 52,910
May 8, 2024 84.05 84.75 83.20 83.68 83.66 85,910
May 7, 2024 85.26 85.26 82.69 83.94 83.92 100,240
May 6, 2024 82.43 85.16 82.41 85.16 85.14 160,610
May 3, 2024 80.80 82.40 80.05 81.80 81.78 102,400
May 2, 2024 78.74 80.04 77.91 79.22 79.20 144,250
Apr 30, 2024 81.98 82.90 81.00 81.52 81.50 93,070
Apr 29, 2024 82.45 82.61 79.83 80.90 80.88 111,360
Apr 26, 2024 78.53 81.79 77.80 81.23 81.21 160,680
Apr 25, 2024 73.16 76.78 72.71 75.80 75.78 167,400
Apr 24, 2024 79.19 79.22 76.37 76.89 76.87 135,210
Apr 23, 2024 74.85 77.28 74.75 77.18 77.16 147,280
Apr 22, 2024 73.45 74.80 71.80 73.30 73.28 247,870
Apr 19, 2024 78.26 79.70 76.20 76.68 76.66 136,230
Apr 18, 2024 80.40 80.80 77.43 80.31 80.29 134,720
Apr 17, 2024 81.62 83.35 80.50 80.74 80.72 107,180
Apr 16, 2024 80.77 82.53 79.85 82.12 82.10 157,830
Apr 15, 2024 83.06 85.17 82.85 83.63 83.61 134,670
Apr 12, 2024 85.00 85.12 83.10 84.00 83.98 165,290
Apr 11, 2024 81.38 83.08 80.46 82.89 82.87 151,980
Apr 10, 2024 77.87 81.21 77.33 80.86 80.84 224,820
Apr 9, 2024 80.36 80.52 76.47 77.09 77.07 178,550
Apr 8, 2024 81.03 82.10 80.05 80.78 80.76 97,220
Apr 5, 2024 80.50 81.20 79.28 80.90 80.88 124,320
Apr 4, 2024 82.63 83.32 82.15 82.24 82.22 70,280
Apr 3, 2024 82.23 83.60 81.90 83.22 83.20 84,620
Apr 2, 2024 84.54 84.54 81.40 82.92 82.90 147,980
Mar 28, 2024 83.49 84.40 82.65 83.85 83.83 170,030
Mar 27, 2024 86.00 86.56 82.42 83.49 83.47 258,350
Mar 26, 2024 88.08 88.70 86.73 87.21 87.19 241,600
Mar 25, 2024 87.50 89.23 86.07 87.90 87.88 366,910
Mar 22, 2024 84.63 87.58 83.88 86.99 86.97 399,670
Mar 21, 2024 83.60 85.16 82.02 85.07 85.05 357,060
Mar 20, 2024 82.14 83.35 81.26 81.44 81.42 198,400
Mar 19, 2024 81.03 81.90 78.33 81.66 81.64 307,090
Mar 18, 2024 82.10 84.85 80.77 81.27 81.25 339,340
Mar 15, 2024 80.10 82.20 79.00 81.52 81.50 223,120
Mar 14, 2024 82.66 83.19 79.51 80.65 80.63 224,010
Mar 13, 2024 85.58 85.72 80.85 81.30 81.28 319,290
Mar 12, 2024 79.98 83.57 79.03 82.88 82.86 369,390
Mar 11, 2024 78.36 82.00 77.01 79.98 79.96 535,020
Mar 8, 2024 87.10 88.88 82.13 82.13 82.11 654,210
Mar 7, 2024 82.01 84.39 81.30 83.96 83.94 419,550
Mar 6, 2024 79.62 81.69 79.31 80.91 80.89 421,260
Mar 5, 2024 0.04 Dividend
Mar 5, 2024 78.80 79.79 76.61 77.87 77.85 481,000
Mar 4, 2024 76.80 78.74 76.01 78.33 78.27 348,880
Mar 1, 2024 74.36 75.71 73.50 75.57 75.52 289,660
Feb 29, 2024 72.30 73.74 71.20 72.99 72.94 156,300
Feb 28, 2024 72.50 72.50 71.16 72.40 72.35 160,190
Feb 27, 2024 73.02 73.31 71.30 72.53 72.48 156,960
Feb 26, 2024 72.92 74.31 72.50 73.70 73.65 235,940
Feb 23, 2024 74.33 76.04 71.64 73.26 73.21 501,310
Feb 22, 2024 70.00 72.20 68.52 71.95 71.90 905,160
Feb 21, 2024 63.30 63.74 62.60 63.00 62.95 252,840
Feb 20, 2024 67.55 67.60 62.80 63.14 63.09 462,780
Feb 19, 2024 68.30 68.30 67.37 67.97 67.92 69,460
Feb 16, 2024 67.98 69.20 67.40 68.65 68.60 191,690
Feb 15, 2024 69.30 69.39 67.17 67.88 67.83 226,650
Feb 14, 2024 68.10 69.27 67.10 67.77 67.72 241,720
Feb 13, 2024 67.40 68.50 64.00 67.94 67.89 338,640
Feb 12, 2024 67.17 68.86 66.55 68.81 68.76 254,660
Feb 9, 2024 64.91 66.58 64.76 66.13 66.08 186,670
Feb 8, 2024 65.50 65.86 64.60 65.47 65.42 190,080
Feb 7, 2024 63.22 64.50 62.64 63.98 63.93 161,150
Feb 6, 2024 66.30 66.43 62.72 63.24 63.19 331,790
Feb 5, 2024 61.35 64.69 61.23 63.78 63.73 326,230
Feb 2, 2024 58.85 60.70 58.60 60.70 60.66 217,180
Feb 1, 2024 57.39 57.89 56.97 57.14 57.10 97,820
Jan 31, 2024 57.00 57.99 55.95 56.56 56.52 182,860
Jan 30, 2024 58.22 58.52 57.62 58.27 58.23 199,080
Jan 29, 2024 56.72 57.29 56.47 56.82 56.78 106,580
Jan 26, 2024 56.20 56.88 55.41 56.48 56.44 157,150
Jan 25, 2024 56.80 57.82 56.60 57.57 57.53 203,140
Jan 24, 2024 55.60 56.87 54.87 56.60 56.56 183,260
Jan 23, 2024 54.95 55.10 53.90 54.86 54.82 105,840
Jan 22, 2024 55.32 55.43 54.25 55.08 55.04 189,830
Jan 19, 2024 53.05 53.60 52.66 53.50 53.46 134,500
Jan 18, 2024 52.00 53.09 51.81 52.90 52.86 148,360
Jan 17, 2024 51.50 52.19 50.48 51.57 51.53 133,540
Jan 16, 2024 49.90 52.07 49.01 52.07 52.03 91,200
Jan 15, 2024 50.28 50.57 49.91 50.50 50.46 65,050
Jan 12, 2024 49.71 50.07 49.53 49.81 49.77 61,340
Jan 11, 2024 49.65 50.48 48.92 49.20 49.16 166,830
Jan 10, 2024 48.81 49.76 48.65 49.50 49.46 114,660

Related Tickers

1AMD.MI Advanced Micro Devices, Inc.
112.58
-4.59%
 
1MU.MI Micron Technology, Inc.
97.29
-0.11%
 
STMMI.MI STMicroelectronics N.V.
24.04
-1.78%
 
1AVGO.MI BROADCOM
218.10
-1.33%
 
1INTC.MI Intel Corporation
18.52
-3.77%
 
1YD.DE Broadcom Inc.
218.05
-1.47%
 
TPRO.MI Technoprobe S.p.A.
5.98
-1.32%
 
AMD.F Advanced Micro Devices, Inc.
113.24
-3.23%
 
MRVL.VI Marvell Technology, Inc.
112.14
-1.02%
 
MTE.DE Micron Technology, Inc.
97.29
+0.63%