Backed NVIDIA(BNVDA)اليوم
$171.01
منذ 1 سنة
$106.29
Backed NVIDIA سجل الأسعار
(BNVDA)الفترة الزمنية: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $170.75 | $171.65 | $168.98 | $170.11 | $69.792 |
2025-09-03 | $168.055 | $171.76 | $168.06 | $170.75 | $69.792 |
2025-09-02 | $174.18 | $174.19 | $168.06 | $168.055 | $69.792 |
2025-09-01 | $174.18 | $174.18 | $174.18 | $174.18 | $69.792 |
2025-08-31 | $174.44 | $174.44 | $174.18 | $174.18 | $69.792 |
2025-08-30 | $174.465 | $174.47 | $115.5 | $174.44 | $69.792 |
2025-08-29 | $178.585 | $180.63 | $173.59 | $174.465 | $69.792 |
2025-08-28 | $182.235 | $182.17 | $177.64 | $178.585 | $69.792 |
2025-08-27 | $181.515 | $182.24 | $179.43 | $182.235 | $69.792 |
2025-08-26 | $181.61 | $181.61 | $179.62 | $181.515 | $69.792 |
2025-08-25 | $177.99 | $181.61 | $176.91 | $181.61 | $69.792 |
2025-08-24 | $178.41 | $178.41 | $177.99 | $177.99 | $69.792 |
2025-08-23 | $178.44 | $178.41 | $177.52 | $178.41 | $69.792 |
2025-08-22 | $174.75 | $178.44 | $172.17 | $178.44 | $69.792 |
2025-08-21 | $172.12 | $175.83 | $173.01 | $174.75 | $69.792 |
2025-08-20 | $178.08 | $177.14 | $169.41 | $172.12 | $361.5 |
2025-08-19 | $181.29 | $182.21 | $177.14 | $178.08 | $361.5 |
2025-08-18 | $180.445 | $182.29 | $180.45 | $181.29 | $361.5 |
2025-08-17 | $180.18 | $180.45 | $180.18 | $180.445 | $361.5 |
2025-08-16 | $179.27 | $180.18 | $179.27 | $180.18 | $361.5 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
Backed NVIDIA(BNVDA)
