NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 192,463
+2,163 (1.14%)
At close: May 8, 2026
SNSE:NVDACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 168,700.00 | 168,700.00 | 168,700.00 | 168,200.00 | 168,200.00 | - | 12 |
| Mar 13, 2026 | 170,000.00 | 170,000.00 | 166,100.00 | 168,200.00 | 168,200.00 | - | 44 |
| Mar 12, 2026 | 168,200.00 | 168,200.00 | 168,200.00 | 168,200.00 | 168,200.00 | 2.62% | 79 |
| Mar 11, 2026 | 166,100.00 | 169,660.00 | 166,100.00 | 163,900.00 | 163,900.00 | - | 28 |
| Mar 10, 2026 | 164,300.00 | 164,300.00 | 163,900.00 | 163,900.00 | 163,891.10 | 0.05% | 121 |
| Mar 9, 2026 | 163,500.00 | 164,400.00 | 163,500.00 | 163,820.00 | 163,811.10 | -0.94% | 69 |
| Mar 6, 2026 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | 165,370.02 | - | - |
| Mar 5, 2026 | 165,000.00 | 166,500.00 | 163,400.00 | 165,379.00 | 165,370.02 | 3.49% | 52 |
| Mar 4, 2026 | 162,130.00 | 163,500.00 | 162,130.00 | 159,800.00 | 159,791.32 | - | 36 |
| Mar 3, 2026 | 162,700.00 | 162,700.00 | 162,700.00 | 159,800.00 | 159,791.32 | - | 24 |
| Mar 2, 2026 | 161,000.00 | 161,000.00 | 159,800.00 | 159,800.00 | 159,791.32 | -4.45% | 844 |
| Feb 27, 2026 | 168,000.00 | 168,000.00 | 158,400.00 | 167,250.00 | 167,240.92 | 1.22% | 64 |
| Feb 26, 2026 | 165,000.00 | 172,000.00 | 160,000.00 | 165,233.00 | 165,224.03 | -2.12% | 135 |