NVIDIA Corporation (SNSE:NVDACL)
Chile · Delayed Price · Currency is CLP 220,000
+15,000 (7.32%)
At close: Sep 7, 2026
SNSE:NVDACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 7.32% | 7 |
| Sep 4, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | - |
| Sep 3, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | 2 |
| Sep 2, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | 8 |
| Sep 1, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | - |
| Aug 31, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | - |
| Aug 28, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | -2.33% | 5 |
| Aug 27, 2026 | 209,000.00 | 211,100.00 | 209,000.00 | 209,900.00 | 209,900.00 | 10.08% | 338 |
| Aug 26, 2026 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | - | 1 |
| Aug 25, 2026 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | 190,680.00 | -5.09% | 1 |
| Aug 24, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | - | - |
| Aug 21, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | - | - |
| Aug 20, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | - | - |
| Aug 19, 2026 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 200,900.00 | 0.95% | 5 |
| Aug 18, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | - | 6 |
| Aug 17, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | - | 6 |
| Aug 14, 2026 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | 199,000.00 | -0.50% | 100 |
| Aug 13, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | - |
| Aug 12, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 1 |
| Aug 11, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 10 |
| Aug 10, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 4 |
| Aug 7, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 20 |
| Aug 6, 2026 | 202,000.00 | 202,100.00 | 200,600.00 | 200,000.00 | 200,000.00 | - | 23 |
| Aug 5, 2026 | 197,000.00 | 200,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 2.94% | 48 |
| Aug 4, 2026 | 192,110.00 | 194,470.00 | 192,110.00 | 194,280.00 | 194,280.00 | 2.25% | 1,917 |
| Aug 3, 2026 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 2.49% | 5 |
| Jul 31, 2026 | 185,800.00 | 187,300.00 | 185,800.00 | 185,390.00 | 185,390.00 | - | 11 |
| Jul 30, 2026 | 185,390.00 | 185,390.00 | 179,000.00 | 185,390.00 | 185,390.00 | - | 1 |
| 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 |