NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 216,470
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:NVDACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | - | - |
| Sep 24, 2026 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | - | 2 |
| Sep 23, 2026 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | - | - |
| Sep 22, 2026 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | 216,470.00 | 6.64% | - |
| Sep 21, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | - | - |
| Sep 17, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | - | - |
| Sep 16, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | - | - |
| Sep 15, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | -1.79% | 5 |
| Sep 14, 2026 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | - | 2 |
| Sep 11, 2026 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | - | - |
| Sep 10, 2026 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | 0.11% | - |
| Sep 9, 2026 | 206,700.00 | 206,700.00 | 206,700.00 | 206,700.00 | 206,468.44 | -0.74% | 7 |
| Sep 8, 2026 | 215,060.00 | 220,000.00 | 208,240.00 | 208,240.00 | 208,006.71 | -5.35% | 70 |
| Sep 7, 2026 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 219,753.54 | 7.32% | 7 |
| Sep 4, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | - | - |
| Sep 3, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | - | 2 |
| Sep 2, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | - | 8 |
| Sep 1, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | - | - |
| Aug 31, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | - | - |
| Aug 28, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 204,770.34 | -2.33% | 5 |
| Aug 27, 2026 | 209,000.00 | 211,100.00 | 209,000.00 | 209,900.00 | 209,664.85 | 10.08% | 338 |
| Aug 26, 2026 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | 190,466.38 | - | 1 |
| Aug 25, 2026 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | 190,466.38 | -5.09% | 1 |
| Aug 24, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,674.94 | - | - |
| Aug 21, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,674.94 | - | - |
| Aug 20, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,674.94 | - | - |
| Aug 19, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,674.94 | 0.95% | 5 |
| Aug 18, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 198,777.06 | - | 6 |
| Aug 17, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 198,777.06 | - | 6 |
| Aug 14, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 198,777.06 | -0.50% | 100 |
| Aug 13, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 199,775.94 | - | - |
| Aug 12, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 199,775.94 | - | 1 |
| Aug 11, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 199,775.94 | - | 10 |
| Aug 10, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 199,775.94 | - | 4 |
| Aug 7, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 199,775.94 | - | - |
| Aug 6, 2026 | 202,000.00 | 202,100.00 | 200,600.00 | 200,000.00 | 199,775.94 | - | 23 |
| Aug 5, 2026 | 197,000.00 | 200,000.00 | 197,000.00 | 200,000.00 | 199,775.94 | 2.94% | 48 |
| Aug 4, 2026 | 192,110.00 | 194,470.00 | 192,110.00 | 194,280.00 | 194,062.35 | 2.25% | 1,917 |
| Aug 3, 2026 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 189,787.15 | 2.49% | 5 |
| Jul 31, 2026 | 185,800.00 | 187,300.00 | 185,800.00 | 185,390.00 | 185,182.31 | - | 11 |
| Jul 30, 2026 | 185,390.00 | 185,390.00 | 179,000.00 | 185,390.00 | 185,182.31 | - | 1 |
| Jul 29, 2026 | 180,700.00 | 180,700.00 | 180,700.00 | 185,390.00 | 185,182.31 | - | 18 |
| Jul 28, 2026 | 185,390.00 | 185,390.00 | 185,390.00 | 185,390.00 | 185,182.31 | -7.03% | - |
| Jul 27, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,176.62 | - | - |
| Jul 24, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,176.62 | - | - |
| Jul 23, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,176.62 | - | - |
| Jul 22, 2026 | 198,100.00 | 199,400.00 | 198,100.00 | 199,400.00 | 199,176.62 | 2.67% | 19 |
| Jul 21, 2026 | 194,220.00 | 194,220.00 | 194,220.00 | 194,220.00 | 194,002.42 | 2.76% | 5 |
| Jul 20, 2026 | 189,240.00 | 189,240.00 | 189,000.00 | 189,000.00 | 188,788.27 | -0.47% | 54 |
| Jul 17, 2026 | 189,400.00 | 190,900.00 | 188,300.00 | 189,900.00 | 189,687.26 | -3.74% | 77 |