Italia markets open in 7 hours 6 minutes

NIO Inc. (NIO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,33-0,45 (-7,79%)
Alla chiusura: 04:00PM EST
5,42 +0,09 (+1,68%)
Dopo ore: 07:53PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20245,585,615,255,335,3390.127.351
01 mar 20245,735,845,685,785,7840.933.100
29 feb 20245,565,795,545,755,7563.187.100
28 feb 20245,605,615,395,435,4358.390.500
27 feb 20245,815,935,725,785,7853.722.100
26 feb 20245,545,775,505,655,6560.295.300
23 feb 20245,675,685,375,405,4075.135.200
22 feb 20245,975,975,715,855,8549.536.300
21 feb 20246,026,175,955,975,9733.907.200
20 feb 20245,936,035,795,965,9639.772.200
16 feb 20246,246,346,096,146,1441.378.700
15 feb 20246,056,296,046,096,0954.076.700
14 feb 20245,886,025,846,006,0041.176.800
13 feb 20245,865,885,655,705,7052.054.400
12 feb 20245,916,285,906,086,0843.673.000
09 feb 20245,845,935,755,935,9325.563.500
08 feb 20245,825,885,725,825,8232.055.300
07 feb 20245,816,005,735,865,8642.818.400
06 feb 20245,686,055,606,036,0388.034.700
05 feb 20245,485,485,305,385,3845.420.800
02 feb 20245,565,595,435,545,5456.717.500
01 feb 20245,735,925,545,715,7151.425.400
31 gen 20245,695,865,435,625,6275.799.300
30 gen 20246,016,045,795,795,7966.444.800
29 gen 20246,086,165,956,146,1440.118.400
26 gen 20246,006,155,976,146,1439.437.600
25 gen 20245,916,085,836,046,0459.221.400
24 gen 20246,506,596,016,076,0776.001.000
23 gen 20246,406,886,176,216,21119.010.800
22 gen 20245,836,175,805,985,9874.314.700
19 gen 20246,166,165,866,066,0681.997.000
18 gen 20246,506,546,106,286,2871.543.500
17 gen 20246,216,426,126,306,3063.011.800
16 gen 20247,047,056,456,556,55121.078.900
12 gen 20247,267,537,167,177,1748.715.800
11 gen 20247,577,677,337,407,4052.385.000
10 gen 20247,537,557,317,417,4154.569.600
09 gen 20247,807,847,527,567,5670.100.900
08 gen 20247,868,057,737,937,9349.933.600
05 gen 20248,168,258,038,068,0640.604.100
04 gen 20248,338,478,258,278,2738.412.300
03 gen 20248,128,568,108,508,5058.659.300
02 gen 20248,938,948,388,428,4281.640.300
29 dic 20239,439,538,959,079,0774.559.000
28 dic 20239,169,579,129,439,4391.988.300
27 dic 20239,269,338,899,109,1099.997.200
26 dic 20238,779,438,639,339,33130.928.200
22 dic 20238,108,598,088,428,4255.866.700
21 dic 20238,158,317,998,298,2948.972.700
20 dic 20238,638,707,927,927,92105.322.300
19 dic 20238,528,908,518,828,8288.664.000
18 dic 20238,598,648,238,358,35131.953.000
15 dic 20238,028,147,747,987,9871.148.600
14 dic 20237,478,027,467,867,8694.106.100
13 dic 20237,177,457,057,437,4357.470.200
12 dic 20237,597,607,177,277,2759.007.200
11 dic 20237,497,707,417,687,6839.418.200
08 dic 20237,377,577,307,387,3842.582.700
07 dic 20237,857,967,437,497,4963.206.600
06 dic 20237,658,287,597,757,75118.989.400
05 dic 20237,597,967,387,437,4389.837.100
04 dic 20237,147,387,037,327,3253.717.900
01 dic 20237,147,267,017,157,1546.621.800
30 nov 20237,257,347,137,277,2745.953.400
29 nov 20237,297,527,137,187,1847.707.000
28 nov 20237,207,267,027,217,2147.842.500
27 nov 20237,317,387,187,197,1933.857.600
24 nov 20237,407,487,287,407,4022.881.100
22 nov 20237,587,647,367,477,4721.966.500
21 nov 20237,627,717,427,517,5135.697.200
20 nov 20237,688,037,657,807,8061.880.200
17 nov 20237,407,507,257,397,3926.658.000
16 nov 20237,587,597,147,407,4068.800.100
15 nov 20237,648,207,637,947,9455.974.000
14 nov 20237,367,647,337,587,5843.383.100
13 nov 20237,277,437,117,227,2234.211.200
10 nov 20237,617,647,167,247,2439.843.100
09 nov 20237,827,967,467,477,4736.134.800
08 nov 20237,818,007,687,927,9237.957.600
07 nov 20237,887,907,707,897,8925.233.500
06 nov 20238,458,517,867,977,9743.859.700
03 nov 20238,018,307,878,238,2356.005.600
02 nov 20237,727,937,697,797,7943.628.400
01 nov 20237,317,457,197,457,4533.335.100
31 ott 20237,347,407,187,307,3029.679.200
30 ott 20237,567,647,407,527,5225.727.700
27 ott 20237,787,817,397,447,4433.773.500
26 ott 20237,627,807,527,637,6327.283.600
25 ott 20237,827,857,607,607,6028.413.800
24 ott 20237,568,127,568,098,0942.841.700
23 ott 20237,497,707,317,597,5933.550.400
20 ott 20237,527,857,477,587,5831.756.100
19 ott 20237,767,887,597,697,6939.606.100
18 ott 20238,538,547,877,917,9151.395.200
17 ott 20238,338,658,298,538,5318.390.200
16 ott 20238,378,538,248,528,5224.550.100
13 ott 20238,408,558,278,478,4728.358.100
12 ott 20238,888,978,388,448,4437.144.100
11 ott 20238,959,198,908,978,9734.029.900
10 ott 20238,358,888,358,838,8342.385.700
*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...