NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 182,381
0.00 (0.00%)
At close: Jun 18, 2026
SNSE:NVDACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 210,000.00 | 210,200.00 | 206,000.00 | 207,406.00 | 207,166.67 | -1.45% | 72 |
| May 14, 2026 | 203,000.00 | 211,900.00 | 203,000.00 | 210,447.00 | 210,204.16 | 4.70% | 592 |
| May 13, 2026 | 200,000.00 | 201,000.00 | 200,000.00 | 201,000.00 | 200,768.06 | 2.15% | 48 |
| May 12, 2026 | 196,000.00 | 196,850.00 | 196,000.00 | 196,770.00 | 196,542.94 | - | 18 |
| May 11, 2026 | 193,000.00 | 198,600.00 | 193,000.00 | 196,770.00 | 196,542.94 | 2.24% | 47 |
| May 8, 2026 | 190,000.00 | 193,800.00 | 190,000.00 | 192,463.00 | 192,240.91 | 1.14% | 804 |
| May 7, 2026 | 181,000.00 | 190,800.00 | 181,000.00 | 190,300.00 | 190,080.41 | 4.99% | 141 |
| May 6, 2026 | 182,000.00 | 183,340.00 | 182,000.00 | 181,249.00 | 181,039.85 | - | 14 |
| May 5, 2026 | 180,400.00 | 180,400.00 | 179,100.00 | 181,249.00 | 181,039.85 | - | 10 |
| May 4, 2026 | 181,230.00 | 181,240.00 | 179,500.00 | 181,249.00 | 181,039.85 | - | 14 |
| Apr 30, 2026 | 185,000.00 | 185,000.00 | 181,000.00 | 181,249.00 | 181,039.85 | -4.34% | 109 |
| Apr 29, 2026 | 188,800.00 | 189,000.00 | 188,800.00 | 189,480.00 | 189,261.35 | - | 23 |
| Apr 28, 2026 | 186,100.00 | 190,900.00 | 183,830.00 | 189,480.00 | 189,261.35 | 3.07% | 88 |
| Apr 27, 2026 | 188,500.00 | 194,000.00 | 188,500.00 | 183,832.00 | 183,619.87 | - | 38 |
| Apr 24, 2026 | 179,000.00 | 187,000.00 | 179,000.00 | 183,832.00 | 183,619.87 | 2.56% | 54 |
| Apr 23, 2026 | 179,200.00 | 181,400.00 | 179,000.00 | 179,235.00 | 179,028.18 | 1.89% | 98 |
| Apr 22, 2026 | 180,000.00 | 180,000.00 | 179,700.00 | 175,909.00 | 175,706.01 | - | 9 |
| Apr 21, 2026 | 165,000.00 | 179,300.00 | 165,000.00 | 175,909.00 | 175,706.01 | - | 35 |
| Apr 20, 2026 | 175,900.00 | 177,500.00 | 175,900.00 | 175,909.00 | 175,706.01 | - | 678 |
| Apr 17, 2026 | 175,100.00 | 176,000.00 | 174,900.00 | 175,902.00 | 175,699.02 | - | 33 |
| Apr 16, 2026 | 175,900.00 | 176,400.00 | 173,000.00 | 175,902.00 | 175,699.02 | - | 30 |
| Apr 15, 2026 | 176,000.00 | 176,000.00 | 173,000.00 | 175,902.00 | 175,699.02 | 2.20% | 102 |
| Apr 14, 2026 | 168,600.00 | 173,000.00 | 168,600.00 | 172,110.00 | 171,911.40 | 2.08% | 75 |
| Apr 13, 2026 | 169,700.00 | 169,700.00 | 168,600.00 | 168,600.00 | 168,405.45 | 0.27% | 315 |
| Apr 10, 2026 | 168,400.00 | 168,400.00 | 165,000.00 | 168,152.00 | 167,957.96 | 3.01% | 446 |
| Apr 9, 2026 | 162,300.00 | 164,300.00 | 162,300.00 | 163,243.00 | 163,054.63 | 2.77% | 68 |