Italia markets open in 5 hours 25 minutes

NIO Inc. (NIO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,55+0,27 (+5,11%)
Alla chiusura: 04:01PM EDT
5,54 -0,01 (-0,18%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 20245,225,575,195,555,5564.119.900
12 set 20245,545,545,105,285,2871.034.900
11 set 20245,515,665,435,605,6051.390.500
10 set 20245,435,505,325,485,4858.595.000
09 set 20244,885,614,765,575,57125.459.100
06 set 20244,945,184,905,025,02105.245.000
05 set 20244,414,854,274,854,85110.271.900
04 set 20244,234,294,184,244,2449.161.900
03 set 20243,984,183,964,154,1552.928.200
30 ago 20244,194,214,004,044,0465.991.100
29 ago 20243,833,973,763,943,9445.246.800
28 ago 20243,964,003,683,703,7062.882.000
27 ago 20244,084,103,964,004,0024.654.700
26 ago 20244,064,103,984,034,0325.776.200
23 ago 20244,034,133,994,084,0825.913.400
22 ago 20244,014,053,923,993,9925.826.800
21 ago 20243,934,003,833,993,9925.739.200
20 ago 20244,124,173,833,853,8543.921.600
19 ago 20244,034,114,034,074,0723.455.100
16 ago 20243,843,983,833,953,9528.728.700
15 ago 20243,793,873,783,833,8328.523.100
14 ago 20243,923,933,713,723,7237.694.800
13 ago 20243,773,913,763,893,8929.584.600
12 ago 20243,803,833,743,763,7620.645.500
09 ago 20243,803,893,753,783,7825.866.100
08 ago 20243,733,893,633,823,8235.671.000
07 ago 20243,813,913,673,673,6733.486.300
06 ago 20243,903,923,763,773,7737.777.500
05 ago 20243,743,973,663,893,8953.237.000
02 ago 20243,954,253,934,054,0539.936.800
01 ago 20244,454,453,994,064,0688.261.500
31 lug 20244,504,624,434,444,4433.546.800
30 lug 20244,344,444,314,424,4241.983.800
29 lug 20244,444,474,304,394,3933.918.300
26 lug 20244,314,434,244,434,4332.103.400
25 lug 20244,394,444,274,274,2740.111.300
24 lug 20244,394,424,264,304,3043.266.700
23 lug 20244,584,604,474,484,4837.498.700
22 lug 20244,634,704,584,694,6934.131.500
19 lug 20244,514,514,414,464,4622.403.600
18 lug 20244,634,714,514,544,5436.332.700
17 lug 20244,834,874,554,594,5954.980.500
16 lug 20244,624,924,624,904,9050.004.800
15 lug 20244,814,814,534,634,6358.503.300
12 lug 20244,714,924,704,874,8751.797.700
11 lug 20244,794,804,604,684,6856.422.800
10 lug 20244,514,774,504,624,6243.456.600
09 lug 20244,474,544,424,504,5026.805.400
08 lug 20244,544,614,444,464,4639.272.500
05 lug 20244,724,754,414,624,6261.604.000
03 lug 20244,595,044,594,874,8772.459.800
02 lug 20244,454,544,384,534,5335.412.300
01 lug 20244,354,514,254,444,4455.633.200
28 giu 20244,354,364,144,164,1647.669.500
27 giu 20244,574,584,374,394,3937.306.100
26 giu 20244,384,684,344,644,6453.248.100
25 giu 20244,404,434,324,374,3723.318.400
24 giu 20244,304,534,294,444,4428.749.700
21 giu 20244,314,354,244,304,3022.036.700
20 giu 20244,374,454,254,334,3328.737.200
18 giu 20244,364,474,324,434,4328.884.900
17 giu 20244,324,484,244,434,4331.751.400
14 giu 20244,364,384,294,334,3323.557.000
13 giu 20244,474,614,404,414,4127.306.300
12 giu 20244,474,634,314,454,4562.311.400
11 giu 20244,794,804,354,464,4666.199.200
10 giu 20244,824,854,674,724,7238.316.300
07 giu 20244,824,964,804,834,8334.658.600
06 giu 20244,955,004,744,914,9184.453.800
05 giu 20245,335,355,155,275,2749.656.100
04 giu 20245,315,375,205,215,2129.404.500
03 giu 20245,545,635,215,345,3453.566.700
31 mag 20245,275,525,265,395,3963.176.600
30 mag 20244,955,444,935,405,4069.440.000
29 mag 20244,835,004,814,934,9337.706.200
28 mag 20244,975,014,834,904,9046.519.700
24 mag 20244,814,924,774,834,8332.225.400
23 mag 20245,125,134,714,804,8079.112.800
22 mag 20245,265,315,145,245,2436.743.200
21 mag 20245,195,545,145,255,2575.042.200
20 mag 20245,255,325,105,225,2247.706.100
17 mag 20245,285,395,045,285,2858.708.400
16 mag 20245,375,465,225,265,2641.788.900
15 mag 20246,006,055,215,335,33112.034.600
14 mag 20245,515,855,465,795,7980.661.000
13 mag 20245,205,665,165,415,4176.621.100
10 mag 20245,285,355,035,075,0749.019.600
09 mag 20245,375,415,235,335,3334.679.700
08 mag 20245,255,285,115,225,2254.908.700
07 mag 20245,545,835,465,515,5143.754.100
06 mag 20245,756,045,575,695,6975.633.400
03 mag 20245,535,585,335,575,5754.697.700
02 mag 20245,615,675,175,595,5999.532.800
01 mag 20244,765,444,745,275,27147.465.600
30 apr 20244,704,754,514,724,7252.936.200
29 apr 20244,674,684,474,604,6056.096.000
26 apr 20244,434,544,394,494,4959.264.500
25 apr 20244,054,174,034,134,1325.888.400
24 apr 20244,154,224,054,154,1534.562.000
23 apr 20243,994,133,984,014,0141.987.800
*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...