NVIDIA Corporation (SNSE:NVDACL)
Chile
· Delayed Price · Currency is CLP 166,147
0.00 (0.00%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170,000.00 | 170,000.00 | 169,000.00 | 166,147.00 | 166,147.00 | - | 3 |
| Dec 4, 2025 | 166,150.00 | 169,100.00 | 166,000.00 | 166,147.00 | 166,147.00 | -0.98% | 134 |
| Dec 3, 2025 | 180,000.00 | 180,000.00 | 165,300.00 | 167,796.00 | 167,786.81 | - | 18 |
| Dec 2, 2025 | 165,000.00 | 170,500.00 | 165,000.00 | 167,796.00 | 167,786.81 | 1.33% | 443 |
| Dec 1, 2025 | 170,000.00 | 170,000.00 | 165,100.00 | 165,601.00 | 165,591.93 | 0.28% | 1,406 |
| Nov 28, 2025 | 168,000.00 | 168,000.00 | 164,100.00 | 165,134.00 | 165,124.95 | 1.34% | 400 |
| Nov 27, 2025 | 162,944.07 | 162,944.07 | 162,944.07 | 162,953.00 | 162,944.07 | - | - |
| Nov 26, 2025 | 166,000.00 | 168,400.00 | 165,000.00 | 162,953.00 | 162,944.07 | - | 30 |
| Nov 25, 2025 | 172,000.00 | 172,000.00 | 160,000.00 | 162,953.00 | 162,944.07 | -4.35% | 1,889 |
| Nov 24, 2025 | 169,000.00 | 171,840.00 | 168,610.00 | 170,356.00 | 170,346.67 | 1.82% | 204 |
| Nov 21, 2025 | 169,300.00 | 171,130.00 | 164,120.00 | 167,308.00 | 167,298.83 | -5.71% | 292 |
| Nov 20, 2025 | 190,000.00 | 190,000.00 | 170,000.00 | 177,448.00 | 177,438.28 | 3.51% | 341 |
| Nov 19, 2025 | 172,500.00 | 173,400.00 | 171,320.00 | 171,434.00 | 171,424.61 | -0.61% | 99 |
| Nov 18, 2025 | 173,000.00 | 173,000.00 | 170,600.00 | 172,482.00 | 172,472.55 | - | 5 |
| Nov 17, 2025 | 170,440.00 | 173,000.00 | 170,440.00 | 172,482.00 | 172,472.55 | - | 16 |
| Nov 14, 2025 | 176,630.00 | 176,630.00 | 170,440.00 | 172,482.00 | 172,472.55 | - | 37 |
| Nov 13, 2025 | 178,000.00 | 178,000.00 | 172,400.00 | 172,482.00 | 172,472.55 | -4.34% | 69 |
| Nov 12, 2025 | 182,120.00 | 183,500.00 | 178,170.00 | 180,304.00 | 180,294.12 | -2.78% | 242 |
| Nov 11, 2025 | 183,700.00 | 183,700.00 | 180,000.00 | 185,461.00 | 185,450.84 | - | 7 |
| Nov 10, 2025 | 205,000.00 | 205,000.00 | 183,200.00 | 185,461.00 | 185,450.84 | 6.97% | 44 |
| Nov 7, 2025 | 188,780.00 | 188,780.00 | 171,260.00 | 173,383.00 | 173,373.50 | -8.16% | 575 |
| Nov 6, 2025 | 185,000.00 | 185,000.00 | 178,970.00 | 188,787.00 | 188,776.66 | - | 40 |
| Nov 5, 2025 | 187,000.00 | 197,000.00 | 187,000.00 | 188,787.00 | 188,776.66 | -1.89% | 4,143 |
| Nov 4, 2025 | 193,600.00 | 193,600.00 | 189,600.00 | 192,420.00 | 192,409.46 | -1.98% | 102 |
| Nov 3, 2025 | 192,500.00 | 197,600.00 | 192,500.00 | 196,312.00 | 196,301.25 | 2.14% | 171 |
| Oct 30, 2025 | 200,000.00 | 200,000.00 | 191,320.00 | 192,200.00 | 192,189.47 | -1.99% | 127 |
| Oct 29, 2025 | 188,400.00 | 200,300.00 | 188,400.00 | 196,101.00 | 196,090.26 | 14.46% | 343 |
| Oct 28, 2025 | 182,800.00 | 182,800.00 | 182,800.00 | 171,322.00 | 171,312.61 | - | 29 |
| Oct 27, 2025 | 490,000.00 | 490,000.00 | 170,000.00 | 171,322.00 | 171,312.61 | - | 23 |
| Oct 24, 2025 | 174,900.00 | 175,400.00 | 174,900.00 | 171,322.00 | 171,312.61 | - | 30 |
| Oct 23, 2025 | 171,600.00 | 172,500.00 | 171,200.00 | 171,322.00 | 171,312.61 | - | 8 |
| Oct 22, 2025 | 172,800.00 | 173,920.00 | 168,480.00 | 171,322.00 | 171,312.61 | -0.58% | 79 |
| Oct 21, 2025 | 176,000.00 | 176,000.00 | 171,750.00 | 172,321.00 | 172,311.56 | -1.65% | 131 |
| Oct 20, 2025 | 174,500.00 | 176,700.00 | 173,700.00 | 175,214.00 | 175,204.40 | - | 35 |
| Oct 17, 2025 | 173,200.00 | 175,990.00 | 173,200.00 | 175,214.00 | 175,204.40 | 0.90% | 1,476 |
| Oct 16, 2025 | 173,300.00 | 175,100.00 | 172,650.00 | 173,654.00 | 173,644.49 | -0.34% | 71 |
| Oct 15, 2025 | 177,160.00 | 177,160.00 | 171,300.00 | 174,240.00 | 174,230.45 | -1.26% | 298 |
| Oct 14, 2025 | 185,000.00 | 188,000.00 | 173,000.00 | 176,465.00 | 176,455.33 | -4.02% | 395 |
| Oct 13, 2025 | 182,000.00 | 182,000.00 | 179,500.00 | 183,865.00 | 183,854.93 | - | 14 |
| Oct 10, 2025 | 184,600.00 | 184,600.00 | 181,000.00 | 183,865.00 | 183,854.93 | 2.39% | 98 |
| Oct 9, 2025 | 181,970.00 | 184,900.00 | 181,970.00 | 179,565.00 | 179,555.16 | - | 35 |
| Oct 8, 2025 | 179,700.00 | 180,000.00 | 179,310.00 | 179,565.00 | 179,555.16 | -0.74% | 52 |
| Oct 7, 2025 | 180,720.00 | 181,800.00 | 177,500.00 | 180,904.00 | 180,894.09 | 1.04% | 146 |
| Oct 6, 2025 | 179,940.00 | 180,620.00 | 178,000.00 | 179,042.00 | 179,032.19 | -2.00% | 158 |
| Oct 3, 2025 | 183,500.00 | 183,500.00 | 181,780.00 | 182,695.00 | 182,684.99 | 0.71% | 133 |
| Oct 2, 2025 | 182,220.00 | 183,770.00 | 180,800.00 | 181,411.00 | 181,401.06 | 0.73% | 71 |
| Oct 1, 2025 | 179,620.00 | 181,200.00 | 178,400.00 | 180,098.00 | 180,088.13 | 0.49% | 95 |
| Sep 30, 2025 | 176,300.00 | 180,040.00 | 176,000.00 | 179,228.00 | 179,218.18 | 5.67% | 164 |
| Sep 29, 2025 | 172,000.00 | 175,400.00 | 172,000.00 | 169,605.00 | 169,595.71 | - | 16 |
| Sep 26, 2025 | 170,500.00 | 175,000.00 | 169,000.00 | 169,605.00 | 169,595.71 | -2.07% | 310 |
| Sep 25, 2025 | 168,000.00 | 173,700.00 | 168,000.00 | 173,190.00 | 173,180.51 | 2.27% | 203 |
| Sep 24, 2025 | 170,430.00 | 170,570.00 | 168,000.00 | 169,341.00 | 169,331.72 | -0.19% | 97 |
| Sep 23, 2025 | 173,400.00 | 173,400.00 | 169,100.00 | 169,662.00 | 169,652.71 | 3.93% | 60 |
| Sep 22, 2025 | 168,500.00 | 175,360.00 | 168,500.00 | 163,243.00 | 163,234.06 | - | 33 |
| Sep 17, 2025 | 163,400.00 | 163,400.00 | 162,000.00 | 163,243.00 | 163,234.06 | -2.70% | 165 |
| Sep 16, 2025 | 169,000.00 | 169,500.00 | 166,400.00 | 167,772.00 | 167,762.81 | -0.93% | 63 |
| Sep 15, 2025 | 167,930.00 | 169,900.00 | 167,900.00 | 169,350.00 | 169,340.72 | -0.42% | 109 |
| Sep 12, 2025 | 170,600.00 | 170,600.00 | 170,190.00 | 170,070.00 | 170,060.68 | - | 18 |
| Sep 11, 2025 | 171,300.00 | 171,300.00 | 169,600.00 | 170,070.00 | 170,060.68 | -1.08% | 196 |
| Sep 10, 2025 | 172,100.00 | 173,000.00 | 170,730.00 | 171,923.00 | 171,903.96 | 5.97% | 50 |
| Sep 9, 2025 | 169,000.00 | 169,000.00 | 161,400.00 | 162,238.00 | 162,220.03 | -1.67% | 194 |
| Sep 8, 2025 | 161,840.00 | 165,600.00 | 161,840.00 | 164,996.00 | 164,977.72 | 2.23% | 516 |
| Sep 5, 2025 | 160,260.00 | 162,000.00 | 159,600.00 | 161,389.00 | 161,371.12 | -3.04% | 261 |
| Sep 4, 2025 | 166,440.00 | 167,500.00 | 166,260.00 | 166,455.00 | 166,436.56 | 0.45% | 144 |
| Sep 3, 2025 | 167,360.00 | 167,800.00 | 164,700.00 | 165,715.00 | 165,696.64 | 0.44% | 272 |
| Sep 2, 2025 | 165,920.00 | 166,230.00 | 164,070.00 | 164,988.00 | 164,969.73 | -2.28% | 459 |
| Sep 1, 2025 | 168,821.30 | 168,821.30 | 168,821.30 | 168,840.00 | 168,821.30 | - | - |
| Aug 29, 2025 | 169,330.00 | 169,330.00 | 168,000.00 | 168,840.00 | 168,821.30 | -3.32% | 482 |
| Aug 28, 2025 | 175,500.00 | 175,500.00 | 171,300.00 | 174,645.00 | 174,625.66 | -0.80% | 450 |
| Aug 27, 2025 | 176,800.00 | 178,100.00 | 174,700.00 | 176,060.00 | 176,040.50 | - | 34 |
| Aug 26, 2025 | 176,000.00 | 176,200.00 | 175,820.00 | 176,060.00 | 176,040.50 | 0.38% | 45 |
| Aug 25, 2025 | 172,000.00 | 175,540.00 | 172,000.00 | 175,385.00 | 175,365.57 | 2.17% | 51 |
| Aug 22, 2025 | 169,290.00 | 172,560.00 | 169,290.00 | 171,657.00 | 171,637.99 | 1.01% | 101 |
| Aug 21, 2025 | 170,700.00 | 170,700.00 | 169,780.00 | 169,938.00 | 169,919.18 | 0.67% | 52 |
| Aug 20, 2025 | 170,000.00 | 170,000.00 | 164,000.00 | 168,810.00 | 168,791.30 | -1.00% | 262 |
| Aug 19, 2025 | 174,900.00 | 175,000.00 | 169,950.00 | 170,519.00 | 170,500.11 | -2.74% | 260 |
| Aug 18, 2025 | 177,500.00 | 177,500.00 | 175,500.00 | 175,326.00 | 175,306.58 | - | 43 |
| Aug 14, 2025 | 174,000.00 | 176,540.00 | 173,500.00 | 175,326.00 | 175,306.58 | 1.60% | 112 |
| Aug 13, 2025 | 174,850.00 | 174,850.00 | 171,830.00 | 172,567.00 | 172,547.89 | -1.31% | 248 |
| Aug 12, 2025 | 176,760.00 | 176,760.00 | 173,000.00 | 174,863.00 | 174,843.63 | -1.79% | 177 |
| Aug 11, 2025 | 177,990.00 | 180,000.00 | 177,010.00 | 178,046.00 | 178,026.28 | 0.55% | 212 |
| Aug 8, 2025 | 176,580.00 | 177,210.00 | 176,580.00 | 177,077.00 | 177,057.39 | 1.57% | 55 |
| Aug 7, 2025 | 177,100.00 | 177,100.00 | 174,590.00 | 174,344.00 | 174,324.69 | - | 23 |
| Aug 6, 2025 | 175,600.00 | 175,600.00 | 173,210.00 | 174,344.00 | 174,324.69 | 1.22% | 142 |
| Aug 5, 2025 | 173,400.00 | 174,300.00 | 171,100.00 | 172,240.00 | 172,220.92 | -0.60% | 221 |
| Aug 4, 2025 | 170,770.00 | 173,710.00 | 170,770.00 | 173,277.00 | 173,257.81 | 2.96% | 278 |
| Aug 1, 2025 | 179,000.00 | 179,000.00 | 165,980.00 | 168,290.00 | 168,271.36 | -4.45% | 3,816 |
| Jul 31, 2025 | 178,500.00 | 179,440.00 | 173,700.00 | 176,127.00 | 176,107.49 | 0.83% | 501 |
| Jul 30, 2025 | 175,000.00 | 175,400.00 | 174,000.00 | 174,670.00 | 174,650.65 | 1.57% | 78 |
| Jul 29, 2025 | 171,500.00 | 174,100.00 | 171,400.00 | 171,967.00 | 171,947.95 | 1.16% | 210 |
| Jul 28, 2025 | 169,310.00 | 170,900.00 | 169,310.00 | 170,002.00 | 169,983.17 | 1.47% | 433 |
| Jul 25, 2025 | 167,500.00 | 167,900.00 | 166,400.00 | 167,546.00 | 167,527.44 | 1.58% | 119 |
| Jul 24, 2025 | 162,840.00 | 165,610.00 | 162,840.00 | 164,943.00 | 164,924.73 | 1.45% | 309 |
| Jul 23, 2025 | 161,000.00 | 162,680.00 | 161,000.00 | 162,580.00 | 162,561.99 | 1.65% | 486 |
| Jul 22, 2025 | 161,500.00 | 161,500.00 | 157,980.00 | 159,937.00 | 159,919.28 | -3.39% | 157 |
| Jul 21, 2025 | 165,550.00 | 166,400.00 | 163,800.00 | 165,542.00 | 165,523.66 | -0.66% | 162 |
| Jul 18, 2025 | 166,870.00 | 169,000.00 | 165,000.00 | 166,642.00 | 166,623.54 | -0.57% | 157 |
| Jul 17, 2025 | 180,000.00 | 180,000.00 | 165,300.00 | 167,590.00 | 167,571.44 | 1.44% | 312 |
| Jul 15, 2025 | 165,000.00 | 167,000.00 | 165,000.00 | 165,216.00 | 165,197.70 | 3.92% | 97 |
| Jul 14, 2025 | 159,000.00 | 161,400.00 | 156,000.00 | 158,987.00 | 158,969.39 | 0.14% | 143 |