NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 212.61
0.00 (0.00%)
At close: May 29, 2026
SNSE:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 212.61 | 212.61 | 212.61 | 212.61 | 212.61 | -2.74% | 141 |
| May 27, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - | - |
| May 26, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - | - |
| May 25, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - | - |
| May 22, 2026 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | -2.33% | 114 |
| May 20, 2026 | 223.80 | 223.80 | 223.10 | 223.80 | 223.80 | -1.82% | 447 |
| May 19, 2026 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | - | - |
| May 18, 2026 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | - | - |
| May 15, 2026 | 227.60 | 232.87 | 227.44 | 227.96 | 227.96 | -3.41% | 187 |
| May 14, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 6.71% | 44 |
| May 13, 2026 | 227.66 | 227.66 | 227.66 | 221.15 | 221.15 | - | 2 |
| May 12, 2026 | 216.57 | 216.57 | 216.57 | 221.15 | 221.15 | - | 14 |
| May 11, 2026 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 4.43% | 115 |
| May 8, 2026 | 215.80 | 215.80 | 215.80 | 211.76 | 211.76 | - | 18 |
| May 7, 2026 | 212.20 | 212.20 | 210.50 | 211.76 | 211.76 | 0.36% | 58 |
| May 6, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| May 5, 2026 | 197.52 | 197.52 | 197.52 | 210.99 | 210.99 | - | 36 |
| May 4, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Apr 30, 2026 | 200.33 | 200.33 | 200.33 | 210.99 | 210.99 | - | 15 |
| Apr 29, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | 4.38% | 520 |
| Apr 28, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - | - |
| Apr 27, 2026 | 210.80 | 210.80 | 210.80 | 202.13 | 202.13 | - | 5 |
| Apr 24, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - | - |
| Apr 23, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | 1.57% | 54 |
| Apr 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.19% | 381 |
| Apr 21, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 0.03% | 55 |
| Apr 20, 2026 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | 3.19% | 61 |
| Apr 17, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 16, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 15, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - | - |
| Apr 14, 2026 | 195.34 | 195.34 | 193.87 | 195.10 | 195.10 | 4.40% | 131 |
| Apr 13, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.70% | 480 |
| Apr 10, 2026 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | 1.85% | 158 |
| Apr 9, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 8, 2026 | 181.16 | 181.16 | 181.16 | 184.77 | 184.77 | - | 44 |
| Apr 7, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 6, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 2, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Apr 1, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 31, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 30, 2026 | 166.91 | 166.91 | 166.91 | 184.77 | 184.77 | - | 1 |
| Mar 27, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 26, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 25, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 24, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 23, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 20, 2026 | 176.95 | 176.95 | 176.95 | 184.77 | 184.77 | - | 10 |
| Mar 19, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 18, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 17, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |