NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 190,230
+2,730 (1.46%)
At close: May 28, 2026
SNSE:NVDACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 190,230.00 | 191,500.00 | 190,000.00 | 190,230.00 | 190,230.00 | 1.46% | 125 |
| May 27, 2026 | 187,420.00 | 191,000.00 | 187,420.00 | 187,500.00 | 187,500.00 | -2.24% | 109 |
| May 26, 2026 | 193,000.00 | 193,000.00 | 191,000.00 | 191,800.00 | 191,800.00 | -4.58% | 306 |
| May 25, 2026 | 201,012.00 | 201,012.00 | 201,012.00 | 201,012.00 | 201,012.00 | - | - |
| May 22, 2026 | 196,000.00 | 196,000.00 | 196,000.00 | 201,012.00 | 201,012.00 | - | 3 |
| May 20, 2026 | 201,000.00 | 203,000.00 | 201,000.00 | 201,012.00 | 201,012.00 | -0.95% | 148 |
| May 19, 2026 | 206,000.00 | 206,000.00 | 200,000.00 | 202,930.00 | 202,930.00 | -1.83% | 88 |
| May 18, 2026 | 207,000.00 | 207,000.00 | 199,100.00 | 206,720.00 | 206,720.00 | -0.33% | 121 |
| May 15, 2026 | 210,000.00 | 210,200.00 | 206,000.00 | 207,406.00 | 207,406.00 | -1.45% | 72 |
| May 14, 2026 | 203,000.00 | 211,900.00 | 203,000.00 | 210,447.00 | 210,447.00 | 4.70% | 592 |
| May 13, 2026 | 200,000.00 | 201,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | 2.15% | 48 |
| May 12, 2026 | 196,000.00 | 196,850.00 | 196,000.00 | 196,770.00 | 196,770.00 | - | 18 |
| May 11, 2026 | 193,000.00 | 198,600.00 | 193,000.00 | 196,770.00 | 196,770.00 | 2.24% | 47 |
| May 8, 2026 | 190,000.00 | 193,800.00 | 190,000.00 | 192,463.00 | 192,463.00 | 1.14% | 804 |
| May 7, 2026 | 181,000.00 | 190,800.00 | 181,000.00 | 190,300.00 | 190,300.00 | 4.99% | 141 |
| May 6, 2026 | 182,000.00 | 183,340.00 | 182,000.00 | 181,249.00 | 181,249.00 | - | 14 |
| May 5, 2026 | 180,400.00 | 180,400.00 | 179,100.00 | 181,249.00 | 181,249.00 | - | 10 |
| May 4, 2026 | 181,230.00 | 181,240.00 | 179,500.00 | 181,249.00 | 181,249.00 | - | 14 |
| Apr 30, 2026 | 185,000.00 | 185,000.00 | 181,000.00 | 181,249.00 | 181,249.00 | -4.34% | 109 |
| Apr 29, 2026 | 188,800.00 | 189,000.00 | 188,800.00 | 189,480.00 | 189,480.00 | - | 23 |
| Apr 28, 2026 | 186,100.00 | 190,900.00 | 183,830.00 | 189,480.00 | 189,480.00 | 3.07% | 88 |
| Apr 27, 2026 | 188,500.00 | 194,000.00 | 188,500.00 | 183,832.00 | 183,832.00 | - | 38 |
| Apr 24, 2026 | 179,000.00 | 187,000.00 | 179,000.00 | 183,832.00 | 183,832.00 | 2.56% | 54 |
| Apr 23, 2026 | 179,200.00 | 181,400.00 | 179,000.00 | 179,235.00 | 179,235.00 | 1.89% | 98 |
| Apr 22, 2026 | 180,000.00 | 180,000.00 | 179,700.00 | 175,909.00 | 175,909.00 | - | 9 |
| Apr 21, 2026 | 165,000.00 | 179,300.00 | 165,000.00 | 175,909.00 | 175,909.00 | - | 35 |
| Apr 20, 2026 | 175,900.00 | 177,500.00 | 175,900.00 | 175,909.00 | 175,909.00 | - | 678 |
| Apr 17, 2026 | 175,100.00 | 176,000.00 | 174,900.00 | 175,902.00 | 175,902.00 | - | 33 |
| Apr 16, 2026 | 175,900.00 | 176,400.00 | 173,000.00 | 175,902.00 | 175,902.00 | - | 30 |
| Apr 15, 2026 | 176,000.00 | 176,000.00 | 173,000.00 | 175,902.00 | 175,902.00 | 2.20% | 102 |
| Apr 14, 2026 | 168,600.00 | 173,000.00 | 168,600.00 | 172,110.00 | 172,110.00 | 2.08% | 75 |
| Apr 13, 2026 | 169,700.00 | 169,700.00 | 168,600.00 | 168,600.00 | 168,600.00 | 0.27% | 315 |
| Apr 10, 2026 | 168,400.00 | 168,400.00 | 165,000.00 | 168,152.00 | 168,152.00 | 3.01% | 446 |
| Apr 9, 2026 | 162,300.00 | 164,300.00 | 162,300.00 | 163,243.00 | 163,243.00 | 2.77% | 68 |
| Apr 8, 2026 | 155,000.00 | 164,100.00 | 155,000.00 | 158,846.00 | 158,846.00 | -2.25% | 67 |
| Apr 7, 2026 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 1.56% | 182 |
| Apr 6, 2026 | 161,200.00 | 162,660.00 | 161,200.00 | 160,003.00 | 160,003.00 | - | 8 |
| Apr 2, 2026 | 161,200.00 | 162,030.00 | 159,200.00 | 160,003.00 | 160,003.00 | -0.74% | 58 |
| Apr 1, 2026 | 164,500.00 | 171,000.00 | 159,800.00 | 161,200.00 | 161,200.00 | 1.78% | 745 |
| Mar 31, 2026 | 161,100.00 | 161,100.00 | 155,700.00 | 158,378.00 | 158,378.00 | -1.54% | 69 |
| Mar 30, 2026 | 156,800.00 | 156,800.00 | 155,100.00 | 160,849.00 | 160,849.00 | - | 46 |
| Mar 27, 2026 | 160,000.00 | 160,000.00 | 156,200.00 | 160,849.00 | 160,849.00 | - | 40 |
| Mar 26, 2026 | 160,800.00 | 160,900.00 | 160,800.00 | 160,849.00 | 160,849.00 | 0.09% | 90 |
| Mar 25, 2026 | 162,000.00 | 164,500.00 | 162,000.00 | 160,705.00 | 160,705.00 | - | 35 |
| Mar 24, 2026 | 160,890.00 | 160,890.00 | 159,600.00 | 160,705.00 | 160,705.00 | -0.13% | 78 |
| Mar 23, 2026 | 160,900.00 | 161,100.00 | 160,900.00 | 160,911.00 | 160,911.00 | -2.75% | 165 |
| Mar 20, 2026 | 162,900.00 | 162,900.00 | 162,400.00 | 165,461.00 | 165,461.00 | - | 49 |
| Mar 19, 2026 | 163,900.00 | 163,900.00 | 162,200.00 | 165,461.00 | 165,461.00 | - | 25 |
| Mar 18, 2026 | 166,000.00 | 167,600.00 | 166,000.00 | 165,461.00 | 165,461.00 | - | 28 |
| Mar 17, 2026 | 165,400.00 | 166,120.00 | 165,200.00 | 165,461.00 | 165,461.00 | -1.63% | 53 |