Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.493,40 +1.352,48 (+2,18%)
NIO Inc. (NIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,3100 | 4,4300 | 4,2400 | 4,4300 | 4,4300 | 31.957.500 |
| 25 lug 2024 | 4,3900 | 4,4400 | 4,2700 | 4,2700 | 4,2700 | 40.111.300 |
| 24 lug 2024 | 4,3900 | 4,4200 | 4,2600 | 4,3000 | 4,3000 | 43.266.700 |
| 23 lug 2024 | 4,5800 | 4,6000 | 4,4700 | 4,4800 | 4,4800 | 37.498.700 |
| 22 lug 2024 | 4,6300 | 4,7000 | 4,5800 | 4,6900 | 4,6900 | 34.131.500 |
| 19 lug 2024 | 4,5100 | 4,5100 | 4,4100 | 4,4600 | 4,4600 | 22.403.600 |
| 18 lug 2024 | 4,6300 | 4,7100 | 4,5100 | 4,5400 | 4,5400 | 36.332.700 |
| 17 lug 2024 | 4,8300 | 4,8700 | 4,5500 | 4,5900 | 4,5900 | 54.980.500 |
| 16 lug 2024 | 4,6200 | 4,9200 | 4,6200 | 4,9000 | 4,9000 | 50.004.800 |
| 15 lug 2024 | 4,8100 | 4,8100 | 4,5300 | 4,6300 | 4,6300 | 58.503.300 |
| 12 lug 2024 | 4,7100 | 4,9200 | 4,7000 | 4,8700 | 4,8700 | 51.797.700 |
| 11 lug 2024 | 4,7900 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 56.422.800 |
| 10 lug 2024 | 4,5100 | 4,7700 | 4,5000 | 4,6200 | 4,6200 | 43.456.600 |
| 09 lug 2024 | 4,4700 | 4,5400 | 4,4200 | 4,5000 | 4,5000 | 26.805.400 |
| 08 lug 2024 | 4,5400 | 4,6100 | 4,4400 | 4,4600 | 4,4600 | 39.272.500 |
| 05 lug 2024 | 4,7200 | 4,7500 | 4,4100 | 4,6200 | 4,6200 | 61.604.000 |
| 03 lug 2024 | 4,5900 | 5,0400 | 4,5900 | 4,8700 | 4,8700 | 72.459.800 |
| 02 lug 2024 | 4,4500 | 4,5400 | 4,3800 | 4,5300 | 4,5300 | 35.412.300 |
| 01 lug 2024 | 4,3500 | 4,5100 | 4,2500 | 4,4400 | 4,4400 | 55.633.200 |
| 28 giu 2024 | 4,3500 | 4,3600 | 4,1400 | 4,1600 | 4,1600 | 47.669.500 |
| 27 giu 2024 | 4,5700 | 4,5800 | 4,3700 | 4,3900 | 4,3900 | 37.306.100 |
| 26 giu 2024 | 4,3800 | 4,6800 | 4,3400 | 4,6400 | 4,6400 | 53.248.100 |
| 25 giu 2024 | 4,4000 | 4,4300 | 4,3200 | 4,3700 | 4,3700 | 23.318.400 |
| 24 giu 2024 | 4,3000 | 4,5300 | 4,2900 | 4,4400 | 4,4400 | 28.749.700 |
| 21 giu 2024 | 4,3100 | 4,3500 | 4,2400 | 4,3000 | 4,3000 | 22.036.700 |
| 20 giu 2024 | 4,3700 | 4,4500 | 4,2500 | 4,3300 | 4,3300 | 28.737.200 |
| 18 giu 2024 | 4,3600 | 4,4700 | 4,3200 | 4,4300 | 4,4300 | 28.884.900 |
| 17 giu 2024 | 4,3200 | 4,4800 | 4,2400 | 4,4300 | 4,4300 | 31.751.400 |
| 14 giu 2024 | 4,3600 | 4,3800 | 4,2900 | 4,3300 | 4,3300 | 23.557.000 |
| 13 giu 2024 | 4,4700 | 4,6100 | 4,4000 | 4,4100 | 4,4100 | 27.306.300 |
| 12 giu 2024 | 4,4700 | 4,6300 | 4,3100 | 4,4500 | 4,4500 | 62.311.400 |
| 11 giu 2024 | 4,7900 | 4,8000 | 4,3500 | 4,4600 | 4,4600 | 66.199.200 |
| 10 giu 2024 | 4,8200 | 4,8500 | 4,6700 | 4,7200 | 4,7200 | 38.316.300 |
| 07 giu 2024 | 4,8200 | 4,9600 | 4,8000 | 4,8300 | 4,8300 | 34.658.600 |
| 06 giu 2024 | 4,9500 | 5,0000 | 4,7400 | 4,9100 | 4,9100 | 84.453.800 |
| 05 giu 2024 | 5,3300 | 5,3500 | 5,1500 | 5,2700 | 5,2700 | 49.656.100 |
| 04 giu 2024 | 5,3100 | 5,3700 | 5,2000 | 5,2100 | 5,2100 | 29.404.500 |
| 03 giu 2024 | 5,5400 | 5,6300 | 5,2100 | 5,3400 | 5,3400 | 53.566.700 |
| 31 mag 2024 | 5,2700 | 5,5200 | 5,2600 | 5,3900 | 5,3900 | 63.176.600 |
| 30 mag 2024 | 4,9500 | 5,4400 | 4,9300 | 5,4000 | 5,4000 | 69.440.000 |
| 29 mag 2024 | 4,8300 | 5,0000 | 4,8100 | 4,9300 | 4,9300 | 37.706.200 |
| 28 mag 2024 | 4,9700 | 5,0100 | 4,8300 | 4,9000 | 4,9000 | 46.519.700 |
| 24 mag 2024 | 4,8100 | 4,9200 | 4,7700 | 4,8300 | 4,8300 | 32.225.400 |
| 23 mag 2024 | 5,1200 | 5,1300 | 4,7100 | 4,8000 | 4,8000 | 79.112.800 |
| 22 mag 2024 | 5,2600 | 5,3100 | 5,1400 | 5,2400 | 5,2400 | 36.743.200 |
| 21 mag 2024 | 5,1900 | 5,5400 | 5,1400 | 5,2500 | 5,2500 | 75.042.200 |
| 20 mag 2024 | 5,2500 | 5,3200 | 5,1000 | 5,2200 | 5,2200 | 47.706.100 |
| 17 mag 2024 | 5,2800 | 5,3900 | 5,0400 | 5,2800 | 5,2800 | 58.708.400 |
| 16 mag 2024 | 5,3700 | 5,4600 | 5,2200 | 5,2600 | 5,2600 | 41.788.900 |
| 15 mag 2024 | 6,0000 | 6,0500 | 5,2100 | 5,3300 | 5,3300 | 112.034.600 |
| 14 mag 2024 | 5,5100 | 5,8500 | 5,4600 | 5,7900 | 5,7900 | 80.661.000 |
| 13 mag 2024 | 5,2000 | 5,6600 | 5,1600 | 5,4100 | 5,4100 | 76.621.100 |
| 10 mag 2024 | 5,2800 | 5,3500 | 5,0300 | 5,0700 | 5,0700 | 49.019.600 |
| 09 mag 2024 | 5,3700 | 5,4100 | 5,2300 | 5,3300 | 5,3300 | 34.679.700 |
| 08 mag 2024 | 5,2500 | 5,2800 | 5,1100 | 5,2200 | 5,2200 | 54.908.700 |
| 07 mag 2024 | 5,5400 | 5,8300 | 5,4600 | 5,5100 | 5,5100 | 43.754.100 |
| 06 mag 2024 | 5,7500 | 6,0400 | 5,5700 | 5,6900 | 5,6900 | 75.633.400 |
| 03 mag 2024 | 5,5300 | 5,5800 | 5,3300 | 5,5700 | 5,5700 | 54.697.700 |
| 02 mag 2024 | 5,6100 | 5,6700 | 5,1700 | 5,5900 | 5,5900 | 99.532.800 |
| 01 mag 2024 | 4,7600 | 5,4400 | 4,7400 | 5,2700 | 5,2700 | 147.465.600 |
| 30 apr 2024 | 4,7000 | 4,7500 | 4,5100 | 4,7200 | 4,7200 | 52.936.200 |
| 29 apr 2024 | 4,6700 | 4,6800 | 4,4700 | 4,6000 | 4,6000 | 56.096.000 |
| 26 apr 2024 | 4,4300 | 4,5400 | 4,3900 | 4,4900 | 4,4900 | 59.264.500 |
| 25 apr 2024 | 4,0500 | 4,1700 | 4,0300 | 4,1300 | 4,1300 | 25.888.400 |
| 24 apr 2024 | 4,1500 | 4,2200 | 4,0500 | 4,1500 | 4,1500 | 34.562.000 |
| 23 apr 2024 | 3,9900 | 4,1300 | 3,9800 | 4,0100 | 4,0100 | 41.987.800 |
| 22 apr 2024 | 3,6800 | 4,0500 | 3,6100 | 4,0000 | 4,0000 | 60.179.600 |
| 19 apr 2024 | 3,8600 | 3,9200 | 3,7800 | 3,8000 | 3,8000 | 35.465.400 |
| 18 apr 2024 | 3,9000 | 4,0900 | 3,8500 | 4,0000 | 4,0000 | 38.392.100 |
| 17 apr 2024 | 3,8700 | 3,9600 | 3,8400 | 3,9100 | 3,9100 | 38.767.000 |
| 16 apr 2024 | 3,7500 | 3,9100 | 3,7100 | 3,8100 | 3,8100 | 42.222.200 |
| 15 apr 2024 | 4,1900 | 4,1900 | 3,8200 | 3,8900 | 3,8900 | 70.661.300 |
| 12 apr 2024 | 4,3500 | 4,3500 | 4,0900 | 4,1100 | 4,1100 | 74.700.300 |
| 11 apr 2024 | 4,6000 | 4,6100 | 4,4300 | 4,4600 | 4,4600 | 39.040.200 |
| 10 apr 2024 | 4,5800 | 4,6900 | 4,5400 | 4,5900 | 4,5900 | 32.568.000 |
| 09 apr 2024 | 4,4300 | 4,7900 | 4,4200 | 4,7100 | 4,7100 | 76.666.000 |
| 08 apr 2024 | 4,4100 | 4,5300 | 4,3700 | 4,3700 | 4,3700 | 47.453.500 |
| 05 apr 2024 | 4,5000 | 4,5800 | 4,3800 | 4,3900 | 4,3900 | 42.834.900 |
| 04 apr 2024 | 4,5500 | 4,7500 | 4,4900 | 4,5000 | 4,5000 | 53.856.500 |
| 03 apr 2024 | 4,4600 | 4,5100 | 4,3600 | 4,4900 | 4,4900 | 33.078.500 |
| 02 apr 2024 | 4,4700 | 4,5800 | 4,3800 | 4,5400 | 4,5400 | 38.932.700 |
| 01 apr 2024 | 4,6300 | 4,7500 | 4,5700 | 4,6400 | 4,6400 | 42.632.700 |
| 28 mar 2024 | 4,6800 | 4,7400 | 4,4800 | 4,5000 | 4,5000 | 55.938.500 |
| 27 mar 2024 | 4,6300 | 4,7300 | 4,4500 | 4,6700 | 4,6700 | 85.346.500 |
| 26 mar 2024 | 4,9000 | 4,9200 | 4,7700 | 4,7800 | 4,7800 | 83.744.700 |
| 25 mar 2024 | 4,9200 | 5,0900 | 4,8900 | 4,9100 | 4,9100 | 56.419.400 |
| 22 mar 2024 | 4,9300 | 4,9600 | 4,8000 | 4,8900 | 4,8900 | 43.442.800 |
| 21 mar 2024 | 5,0600 | 5,1000 | 4,9600 | 5,0000 | 5,0000 | 46.800.100 |
| 20 mar 2024 | 5,1100 | 5,1400 | 5,0400 | 5,1000 | 5,1000 | 59.385.500 |
| 19 mar 2024 | 5,4900 | 5,4900 | 5,1300 | 5,1900 | 5,1900 | 77.042.900 |
| 18 mar 2024 | 5,8300 | 5,8600 | 5,4800 | 5,5400 | 5,5400 | 48.581.900 |
| 15 mar 2024 | 5,7100 | 5,7600 | 5,5700 | 5,5800 | 5,5800 | 33.668.500 |
| 14 mar 2024 | 5,8200 | 5,8200 | 5,5400 | 5,5800 | 5,5800 | 42.679.900 |
| 13 mar 2024 | 6,0800 | 6,2700 | 5,9100 | 5,9200 | 5,9200 | 42.657.900 |
| 12 mar 2024 | 6,1900 | 6,3000 | 6,0900 | 6,1900 | 6,1900 | 38.392.900 |
| 11 mar 2024 | 5,9200 | 6,2300 | 5,8800 | 6,1000 | 6,1000 | 64.025.300 |
| 08 mar 2024 | 5,7800 | 5,9200 | 5,6600 | 5,8000 | 5,8000 | 38.928.300 |
| 07 mar 2024 | 5,6700 | 5,7900 | 5,4700 | 5,7700 | 5,7700 | 46.370.300 |
| 06 mar 2024 | 5,3900 | 5,8800 | 5,3800 | 5,7700 | 5,7700 | 77.698.800 |
| 05 mar 2024 | 5,1700 | 5,6200 | 4,7800 | 5,4800 | 5,4800 | 94.784.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.