NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 165,379
+5,579 (3.49%)
At close: Mar 5, 2026
SNSE:NVDACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 165,000.00 | 166,500.00 | 163,400.00 | 165,379.00 | 165,379.00 | 3.49% | 52 |
| Mar 4, 2026 | 162,130.00 | 163,500.00 | 162,130.00 | 159,800.00 | 159,800.00 | - | 36 |
| Mar 3, 2026 | 162,700.00 | 162,700.00 | 162,700.00 | 159,800.00 | 159,800.00 | - | 24 |
| Mar 2, 2026 | 161,000.00 | 161,000.00 | 159,800.00 | 159,800.00 | 159,800.00 | -4.45% | 844 |
| Feb 27, 2026 | 168,000.00 | 168,000.00 | 158,400.00 | 167,250.00 | 167,250.00 | 1.22% | 64 |
| Feb 26, 2026 | 165,000.00 | 172,000.00 | 160,000.00 | 165,233.00 | 165,233.00 | -2.12% | 135 |
| Feb 25, 2026 | 164,000.00 | 169,200.00 | 164,000.00 | 168,818.00 | 168,818.00 | 1.94% | 91 |
| Feb 24, 2026 | 162,180.00 | 166,700.00 | 162,180.00 | 165,608.00 | 165,608.00 | 2.11% | 89 |
| Feb 23, 2026 | 164,200.00 | 165,300.00 | 164,200.00 | 162,180.00 | 162,180.00 | - | 23 |
| Feb 20, 2026 | 162,900.00 | 164,600.00 | 162,900.00 | 162,180.00 | 162,180.00 | - | 14 |
| Feb 19, 2026 | 162,180.00 | 162,180.00 | 162,000.00 | 162,180.00 | 162,180.00 | -0.52% | 102 |
| Feb 18, 2026 | 162,180.00 | 163,500.00 | 160,000.00 | 163,029.00 | 163,029.00 | 1.38% | 88 |
| Feb 17, 2026 | 157,500.00 | 160,900.00 | 157,500.00 | 160,803.00 | 160,803.00 | -1.28% | 275 |
| Feb 16, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | - | - |
| Feb 13, 2026 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | 162,893.00 | - | - |
| Feb 12, 2026 | 160,400.00 | 160,400.00 | 160,400.00 | 162,893.00 | 162,893.00 | - | 2 |
| Feb 11, 2026 | 162,600.00 | 162,800.00 | 162,600.00 | 162,893.00 | 162,893.00 | - | 23 |
| Feb 10, 2026 | 150,000.00 | 162,900.00 | 150,000.00 | 162,893.00 | 162,893.00 | 2.90% | 349 |
| Feb 9, 2026 | 164,000.00 | 164,300.00 | 163,600.00 | 158,309.00 | 158,309.00 | - | 31 |
| Feb 6, 2026 | 150,500.00 | 165,000.00 | 150,000.00 | 158,309.00 | 158,309.00 | 5.96% | 3,014 |
| Feb 5, 2026 | 150,690.00 | 151,200.00 | 149,400.00 | 149,402.00 | 149,402.00 | -1.94% | 3,828 |
| Feb 4, 2026 | 153,620.00 | 153,620.00 | 148,100.00 | 152,358.00 | 152,358.00 | -6.82% | 66 |
| Feb 3, 2026 | 153,800.00 | 153,800.00 | 153,000.00 | 163,507.00 | 163,507.00 | - | 6 |
| Feb 2, 2026 | 163,710.00 | 164,100.00 | 162,900.00 | 163,507.00 | 163,507.00 | - | 46 |
| Jan 30, 2026 | 167,400.00 | 167,400.00 | 167,400.00 | 163,507.00 | 163,507.00 | - | 10 |
| Jan 29, 2026 | 164,150.00 | 164,150.00 | 161,800.00 | 163,507.00 | 163,507.00 | - | 34 |
| Jan 28, 2026 | 157,000.00 | 164,150.00 | 157,000.00 | 163,507.00 | 163,507.00 | - | 8 |
| Jan 27, 2026 | 161,900.00 | 162,800.00 | 160,000.00 | 163,507.00 | 163,507.00 | - | 16 |
| Jan 26, 2026 | 160,000.00 | 161,900.00 | 160,000.00 | 163,507.00 | 163,507.00 | - | 9 |
| Jan 23, 2026 | 164,020.00 | 164,020.00 | 163,500.00 | 163,507.00 | 163,507.00 | 3.34% | 470 |
| Jan 22, 2026 | 161,300.00 | 161,300.00 | 161,300.00 | 158,217.00 | 158,217.00 | - | 12 |
| Jan 21, 2026 | 157,900.00 | 163,020.00 | 156,900.00 | 158,217.00 | 158,217.00 | -0.25% | 68 |
| Jan 20, 2026 | 160,700.00 | 160,700.00 | 157,900.00 | 158,610.00 | 158,610.00 | -5.77% | 66 |
| Jan 19, 2026 | 168,320.00 | 168,320.00 | 168,320.00 | 168,320.00 | 168,320.00 | - | - |
| Jan 16, 2026 | 168,320.00 | 168,320.00 | 167,100.00 | 168,320.00 | 168,320.00 | 2.72% | 323 |
| Jan 15, 2026 | 164,000.00 | 166,900.00 | 161,000.00 | 163,856.00 | 163,856.00 | 0.23% | 1,171 |
| Jan 14, 2026 | 163,480.00 | 163,480.00 | 159,800.00 | 163,480.00 | 163,480.00 | 0.37% | 102 |
| Jan 13, 2026 | 163,500.00 | 165,000.00 | 162,300.00 | 162,872.00 | 162,872.00 | -1.64% | 114 |
| Jan 12, 2026 | 163,800.00 | 165,350.00 | 163,800.00 | 165,592.00 | 165,592.00 | - | 10 |
| Jan 9, 2026 | 166,000.00 | 166,300.00 | 164,700.00 | 165,592.00 | 165,592.00 | -1.56% | 64 |
| Jan 8, 2026 | 169,990.00 | 170,000.00 | 165,400.00 | 168,223.00 | 168,223.00 | -1.42% | 65 |
| Jan 7, 2026 | 168,600.00 | 170,640.00 | 168,600.00 | 170,640.00 | 170,640.00 | 0.58% | 189 |
| Jan 6, 2026 | 170,000.00 | 170,000.00 | 168,000.00 | 169,654.00 | 169,654.00 | -1.07% | 108 |
| Jan 5, 2026 | 171,020.00 | 172,800.00 | 168,000.00 | 171,496.00 | 171,496.00 | -0.14% | 83 |
| Jan 2, 2026 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | - | - |
| Dec 30, 2025 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | 171,731.00 | - | - |
| Dec 29, 2025 | 168,000.00 | 172,300.00 | 168,000.00 | 171,731.00 | 171,731.00 | - | 27 |
| Dec 26, 2025 | 170,000.00 | 174,500.00 | 170,000.00 | 171,731.00 | 171,731.00 | - | 15 |
| Dec 24, 2025 | 171,000.00 | 171,000.00 | 170,100.00 | 171,731.00 | 171,731.00 | - | 16 |
| Dec 23, 2025 | 166,000.00 | 171,800.00 | 166,000.00 | 171,731.00 | 171,731.00 | 8.77% | 53 |