Italia markets close in 3 hours 57 minutes

NIO Inc. (NIO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,0100+0,0100 (+0,25%)
Alla chiusura: 04:00PM EDT
4,1600 +0,15 (+3,74%)
Preborsa: 07:29AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20243,99004,13003,98004,01004,010040.071.900
22 apr 20243,68004,05003,61004,00004,000060.179.600
19 apr 20243,86003,92003,78003,80003,800035.465.400
18 apr 20243,90004,09003,85004,00004,000038.392.100
17 apr 20243,87003,96003,84003,91003,910038.767.000
16 apr 20243,75003,91003,71003,81003,810042.222.200
15 apr 20244,19004,19003,82003,89003,890070.661.300
12 apr 20244,35004,35004,09004,11004,110074.700.300
11 apr 20244,60004,61004,43004,46004,460039.040.200
10 apr 20244,58004,69004,54004,59004,590032.568.000
09 apr 20244,43004,79004,42004,71004,710076.666.000
08 apr 20244,41004,53004,37004,37004,370047.453.500
05 apr 20244,50004,58004,38004,39004,390042.834.900
04 apr 20244,55004,75004,49004,50004,500053.856.500
03 apr 20244,46004,51004,36004,49004,490033.078.500
02 apr 20244,47004,58004,38004,54004,540038.932.700
01 apr 20244,63004,75004,57004,64004,640042.632.700
28 mar 20244,68004,74004,48004,50004,500055.938.500
27 mar 20244,63004,73004,45004,67004,670085.346.500
26 mar 20244,90004,92004,77004,78004,780083.744.700
25 mar 20244,92005,09004,89004,91004,910056.419.400
22 mar 20244,93004,96004,80004,89004,890043.442.800
21 mar 20245,06005,10004,96005,00005,000046.800.100
20 mar 20245,11005,14005,04005,10005,100059.385.500
19 mar 20245,49005,49005,13005,19005,190077.042.900
18 mar 20245,83005,86005,48005,54005,540048.581.900
15 mar 20245,71005,76005,57005,58005,580033.668.500
14 mar 20245,82005,82005,54005,58005,580042.679.900
13 mar 20246,08006,27005,91005,92005,920042.657.900
12 mar 20246,19006,30006,09006,19006,190038.392.900
11 mar 20245,92006,23005,88006,10006,100064.025.300
08 mar 20245,78005,92005,66005,80005,800038.928.300
07 mar 20245,67005,79005,47005,77005,770046.370.300
06 mar 20245,39005,88005,38005,77005,770077.698.800
05 mar 20245,17005,62004,78005,48005,480094.784.600
04 mar 20245,58005,61005,25005,33005,330094.275.800
01 mar 20245,73005,84005,68005,78005,780040.933.100
29 feb 20245,56005,79005,54005,75005,750063.187.100
28 feb 20245,60005,61005,39005,43005,430058.390.500
27 feb 20245,81005,93005,72005,78005,780053.722.100
26 feb 20245,54005,77005,50005,65005,650060.295.300
23 feb 20245,67005,68005,37005,40005,400075.135.200
22 feb 20245,97005,97005,71005,85005,850049.536.300
21 feb 20246,02006,17005,95005,97005,970033.907.200
20 feb 20245,93006,03005,79005,96005,960039.772.200
16 feb 20246,24006,34006,09006,14006,140041.378.700
15 feb 20246,05006,29006,04006,09006,090054.076.700
14 feb 20245,88006,02005,84006,00006,000041.176.800
13 feb 20245,86005,88005,65005,70005,700052.054.400
12 feb 20245,91006,28005,90006,08006,080043.673.000
09 feb 20245,84005,93005,75005,93005,930025.563.500
08 feb 20245,82005,88005,72005,82005,820032.055.300
07 feb 20245,81006,00005,73005,86005,860042.818.400
06 feb 20245,68006,05005,60006,03006,030088.034.700
05 feb 20245,48005,48005,30005,38005,380045.420.800
02 feb 20245,56005,59005,43005,54005,540056.717.500
01 feb 20245,73005,92005,54005,71005,710051.425.400
31 gen 20245,69005,86005,43005,62005,620075.799.300
30 gen 20246,01006,04005,79005,79005,790066.444.800
29 gen 20246,08006,16005,95006,14006,140040.118.400
26 gen 20246,00006,15005,97006,14006,140039.437.600
25 gen 20245,91006,08005,83006,04006,040059.221.400
24 gen 20246,50006,59006,01006,07006,070076.001.000
23 gen 20246,40006,88006,17006,21006,2100119.010.800
22 gen 20245,83006,17005,80005,98005,980074.314.700
19 gen 20246,16006,16005,86006,06006,060081.997.000
18 gen 20246,50006,54006,10006,28006,280071.543.500
17 gen 20246,21006,42006,12006,30006,300063.011.800
16 gen 20247,04007,05006,45006,55006,5500121.078.900
12 gen 20247,26007,53007,16007,17007,170048.715.800
11 gen 20247,57007,67007,33007,40007,400052.385.000
10 gen 20247,53007,55007,31007,41007,410054.569.600
09 gen 20247,80007,84007,52007,56007,560070.100.900
08 gen 20247,86008,05007,73007,93007,930049.933.600
05 gen 20248,16008,25008,03008,06008,060040.604.100
04 gen 20248,33008,47008,25008,27008,270038.412.300
03 gen 20248,12008,56008,10008,50008,500058.659.300
02 gen 20248,93008,94008,38008,42008,420081.640.300
29 dic 20239,43009,53008,95009,07009,070074.559.000
28 dic 20239,16009,57009,12009,43009,430091.988.300
27 dic 20239,26009,33008,89009,10009,100099.997.200
26 dic 20238,77009,43008,63009,33009,3300130.928.200
22 dic 20238,10008,59008,08008,42008,420055.866.700
21 dic 20238,15008,31007,99008,29008,290048.972.700
20 dic 20238,63008,70007,92007,92007,9200105.322.300
19 dic 20238,52008,90008,51008,82008,820088.664.000
18 dic 20238,59008,64008,23008,35008,3500131.953.000
15 dic 20238,02008,14007,74007,98007,980071.148.600
14 dic 20237,47008,02007,46007,86007,860094.106.100
13 dic 20237,17007,45007,05007,43007,430057.470.200
12 dic 20237,59007,60007,17007,27007,270059.007.200
11 dic 20237,49007,70007,41007,68007,680039.418.200
08 dic 20237,37007,57007,30007,38007,380042.582.700
07 dic 20237,85007,96007,43007,49007,490063.206.600
06 dic 20237,65008,28007,59007,75007,7500118.989.400
05 dic 20237,59007,96007,38007,43007,430089.837.100
04 dic 20237,14007,38007,03007,32007,320053.717.900
01 dic 20237,14007,26007,01007,15007,150046.621.800
30 nov 20237,25007,34007,13007,27007,270045.953.400
29 nov 20237,29007,52007,13007,18007,180047.707.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...