NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 228.52
0.00 (0.00%)
At close: Oct 16, 2026
SNSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - | - |
| Oct 15, 2026 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - | - |
| Oct 14, 2026 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | -4.34% | - |
| Oct 13, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - | - |
| Oct 9, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - | - |
| Oct 8, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - | - |
| Oct 7, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - | - |
| Oct 6, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 4.39% | - |
| Oct 5, 2026 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - | - |
| Oct 2, 2026 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - | - |
| Oct 1, 2026 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - | - |
| Sep 30, 2026 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - | - |
| Sep 29, 2026 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | 0.65% | - |
| Sep 28, 2026 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | - | - |
| 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 |