NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 185,390
0.00 (0.00%)
At close: Jul 29, 2026
SNSE:NVDACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 180,700.00 | 180,700.00 | 180,700.00 | 185,390.00 | 185,390.00 | - | 18 |
| Jul 28, 2026 | 185,390.00 | 185,390.00 | 185,390.00 | 185,390.00 | 185,390.00 | -7.03% | - |
| Jul 27, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | - | - |
| Jul 24, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | - | - |
| Jul 23, 2026 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | - | - |
| Jul 22, 2026 | 198,100.00 | 199,400.00 | 198,100.00 | 199,400.00 | 199,400.00 | 2.67% | 19 |
| Jul 21, 2026 | 194,220.00 | 194,220.00 | 194,220.00 | 194,220.00 | 194,220.00 | 2.76% | 5 |
| Jul 20, 2026 | 189,240.00 | 189,240.00 | 189,000.00 | 189,000.00 | 189,000.00 | -0.47% | 54 |
| Jul 17, 2026 | 189,400.00 | 190,900.00 | 188,300.00 | 189,900.00 | 189,900.00 | -3.74% | 77 |
| Jul 15, 2026 | 195,300.00 | 195,300.00 | 195,300.00 | 197,284.00 | 197,284.00 | - | 6 |
| Jul 14, 2026 | 190,200.00 | 197,400.00 | 190,000.00 | 197,284.00 | 197,284.00 | 1.02% | 118 |
| Jul 13, 2026 | 190,700.00 | 190,700.00 | 190,700.00 | 195,288.00 | 195,288.00 | - | 15 |
| Jul 10, 2026 | 188,000.00 | 195,600.00 | 188,000.00 | 195,288.00 | 195,288.00 | 3.33% | 198 |
| Jul 9, 2026 | 186,700.00 | 189,600.00 | 186,700.00 | 189,000.00 | 189,000.00 | 3.38% | 104 |
| Jul 8, 2026 | 189,800.00 | 189,800.00 | 189,800.00 | 182,820.00 | 182,820.00 | - | 5 |
| Jul 7, 2026 | 178,700.00 | 182,200.00 | 178,700.00 | 182,820.00 | 182,820.00 | - | 5 |
| Jul 6, 2026 | 182,100.00 | 183,300.00 | 182,100.00 | 182,820.00 | 182,820.00 | -0.58% | 50 |
| Jul 3, 2026 | 183,880.00 | 183,880.00 | 183,880.00 | 183,880.00 | 183,880.00 | - | - |
| Jul 2, 2026 | 182,660.00 | 182,660.00 | 182,660.00 | 183,880.00 | 183,880.00 | - | 2 |
| Jul 1, 2026 | 180,530.00 | 200,000.00 | 180,530.00 | 183,880.00 | 183,880.00 | 0.42% | 49 |
| Jun 30, 2026 | 185,000.00 | 185,000.00 | 178,000.00 | 183,106.00 | 183,106.00 | 1.61% | 154 |
| Jun 26, 2026 | 180,000.00 | 180,200.00 | 180,000.00 | 180,200.00 | 180,200.00 | -4.96% | 63 |
| Jun 25, 2026 | 189,600.00 | 189,600.00 | 189,600.00 | 189,600.00 | 189,600.00 | - | - |
| Jun 24, 2026 | 189,200.00 | 189,200.00 | 181,300.00 | 189,600.00 | 189,600.00 | - | 30 |
| Jun 23, 2026 | 186,050.00 | 189,600.00 | 184,200.00 | 189,600.00 | 189,600.00 | - | 27 |
| Jun 22, 2026 | 191,000.00 | 191,000.00 | 189,600.00 | 189,600.00 | 189,600.00 | 3.96% | 147 |
| Jun 19, 2026 | 182,381.00 | 182,381.00 | 182,381.00 | 182,381.00 | 182,381.00 | - | - |
| Jun 18, 2026 | 182,381.00 | 182,381.00 | 182,381.00 | 182,381.00 | 182,381.00 | - | - |
| Jun 17, 2026 | 183,200.00 | 183,200.00 | 182,000.00 | 182,381.00 | 182,381.00 | -3.06% | 55 |
| Jun 16, 2026 | 185,700.00 | 185,700.00 | 185,700.00 | 188,134.00 | 188,134.00 | - | 1 |
| Jun 15, 2026 | 188,000.00 | 189,600.00 | 188,000.00 | 188,134.00 | 188,134.00 | 2.03% | 352 |
| Jun 12, 2026 | 184,300.00 | 184,800.00 | 184,300.00 | 184,390.00 | 184,390.00 | -0.28% | 122 |
| Jun 11, 2026 | 189,270.00 | 189,270.00 | 182,600.00 | 184,900.00 | 184,900.00 | -2.31% | 98 |
| Jun 10, 2026 | 189,200.00 | 189,200.00 | 183,000.00 | 189,270.00 | 189,270.00 | - | 42 |
| Jun 9, 2026 | 192,000.00 | 192,000.00 | 186,800.00 | 189,270.00 | 189,270.00 | -1.52% | 52 |
| Jun 8, 2026 | 190,000.00 | 192,200.00 | 189,600.00 | 192,200.00 | 192,200.00 | 2.29% | 115 |
| Jun 5, 2026 | 191,200.00 | 191,540.00 | 187,900.00 | 187,900.00 | 187,900.00 | -3.36% | 112 |
| Jun 4, 2026 | 192,800.00 | 198,100.00 | 192,800.00 | 194,442.00 | 194,442.00 | 0.55% | 839 |
| Jun 3, 2026 | 200,000.00 | 200,000.00 | 192,950.00 | 193,599.00 | 193,375.60 | -2.81% | 2,209 |
| Jun 2, 2026 | 200,000.00 | 200,000.00 | 198,000.00 | 199,200.00 | 198,970.14 | - | 28 |
| Jun 1, 2026 | 192,750.00 | 205,000.00 | 192,750.00 | 199,200.00 | 198,970.14 | 3.34% | 73 |
| May 29, 2026 | 200,000.00 | 200,000.00 | 188,000.00 | 192,754.00 | 192,531.58 | 1.33% | 71 |
| May 28, 2026 | 190,230.00 | 191,500.00 | 190,000.00 | 190,230.00 | 190,010.49 | 1.46% | 125 |
| May 27, 2026 | 187,420.00 | 191,000.00 | 187,420.00 | 187,500.00 | 187,283.64 | -2.24% | 109 |
| May 26, 2026 | 193,000.00 | 193,000.00 | 191,000.00 | 191,800.00 | 191,578.68 | -4.58% | 306 |
| May 25, 2026 | 201,012.00 | 201,012.00 | 201,012.00 | 201,012.00 | 200,780.05 | - | - |
| May 22, 2026 | 196,000.00 | 196,000.00 | 196,000.00 | 201,012.00 | 200,780.05 | - | 3 |
| May 20, 2026 | 201,000.00 | 203,000.00 | 201,000.00 | 201,012.00 | 200,780.05 | -0.95% | 148 |
| May 19, 2026 | 206,000.00 | 206,000.00 | 200,000.00 | 202,930.00 | 202,695.83 | -1.83% | 88 |
| May 18, 2026 | 207,000.00 | 207,000.00 | 199,100.00 | 206,720.00 | 206,481.46 | -0.33% | 121 |