NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 227.38
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | - | - |
| Sep 24, 2026 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | - | - |
| Sep 23, 2026 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | - | - |
| Sep 22, 2026 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | 7.78% | - |
| Sep 21, 2026 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - | - |
| Sep 17, 2026 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - | - |
| Sep 16, 2026 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - | - |
| Sep 15, 2026 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | -6.40% | - |
| Sep 14, 2026 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | - | - |
| Sep 11, 2026 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | - | - |
| Sep 10, 2026 | 225.39 | 225.39 | 225.39 | 225.39 | 225.39 | 0.11% | - |
| Sep 9, 2026 | 225.39 | 225.39 | 225.39 | 225.39 | 225.14 | 8.11% | - |
| Sep 8, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Sep 7, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Sep 4, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Sep 3, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Sep 2, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Sep 1, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Aug 31, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Aug 28, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Aug 27, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Aug 26, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | - | - |
| Aug 25, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.25 | -7.35% | - |
| Aug 24, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.76 | - | - |
| Aug 21, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.76 | - | - |
| Aug 20, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.76 | - | - |
| Aug 19, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.76 | - | - |
| Aug 18, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.76 | 3.43% | - |
| Aug 17, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.31 | - | - |
| Aug 14, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.31 | - | - |
| Aug 13, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.31 | - | - |
| Aug 12, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.31 | - | - |
| Aug 11, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.31 | 2.29% | - |
| Aug 10, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.45 | - | - |
| Aug 7, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.45 | - | - |
| Aug 6, 2026 | 219.20 | 219.20 | 219.20 | 212.69 | 212.45 | - | 238 |
| Aug 5, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.45 | - | - |
| Aug 4, 2026 | 210.25 | 212.69 | 210.25 | 212.69 | 212.45 | 8.23% | 1,593 |
| Aug 3, 2026 | 205.75 | 205.75 | 205.75 | 196.51 | 196.29 | - | 220 |
| Jul 31, 2026 | 196.51 | 196.51 | 196.51 | 196.51 | 196.29 | - | - |
| Jul 30, 2026 | 193.05 | 193.05 | 193.05 | 196.51 | 196.29 | - | 53 |
| Jul 29, 2026 | 192.23 | 192.54 | 192.23 | 196.51 | 196.29 | - | 77 |
| Jul 28, 2026 | 196.51 | 196.51 | 196.51 | 196.51 | 196.29 | -3.33% | - |
| Jul 27, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.05 | - | - |
| Jul 24, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.05 | - | - |
| Jul 23, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.05 | - | - |
| Jul 22, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.05 | - | - |
| Jul 21, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.05 | 1.84% | - |
| Jul 20, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.38 | - | - |
| Jul 17, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.38 | -3.87% | 96 |