La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,1100-0,3500 (-7,85 %)
À la clôture : 04:00PM EDT
4,1100 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Durée:
13 avr. 2023 - 13 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 20244,35004,35004,09004,11004,110074 700 300
11 avr. 20244,60004,61004,43004,46004,460039 040 200
10 avr. 20244,58004,69004,54004,59004,590032 568 000
09 avr. 20244,43004,79004,42004,71004,710076 666 000
08 avr. 20244,41004,53004,37004,37004,370047 453 500
05 avr. 20244,50004,58004,38004,39004,390042 834 900
04 avr. 20244,55004,75004,49004,50004,500053 856 500
03 avr. 20244,46004,51004,36004,49004,490033 078 500
02 avr. 20244,47004,58004,38004,54004,540038 932 700
01 avr. 20244,63004,75004,57004,64004,640042 632 700
28 mars 20244,68004,74004,48004,50004,500055 938 500
27 mars 20244,63004,73004,45004,67004,670085 346 500
26 mars 20244,90004,92004,77004,78004,780083 744 700
25 mars 20244,92005,09004,89004,91004,910056 419 400
22 mars 20244,93004,96004,80004,89004,890043 442 800
21 mars 20245,06005,10004,96005,00005,000046 800 100
20 mars 20245,11005,14005,04005,10005,100059 385 500
19 mars 20245,49005,49005,13005,19005,190077 042 900
18 mars 20245,83005,86005,48005,54005,540048 581 900
15 mars 20245,71005,76005,57005,58005,580033 668 500
14 mars 20245,82005,82005,54005,58005,580042 679 900
13 mars 20246,08006,27005,91005,92005,920042 657 900
12 mars 20246,19006,30006,09006,19006,190038 392 900
11 mars 20245,92006,23005,88006,10006,100064 025 300
08 mars 20245,78005,92005,66005,80005,800038 928 300
07 mars 20245,67005,79005,47005,77005,770046 370 300
06 mars 20245,39005,88005,38005,77005,770077 698 800
05 mars 20245,17005,62004,78005,48005,480094 784 600
04 mars 20245,58005,61005,25005,33005,330094 275 800
01 mars 20245,73005,84005,68005,78005,780040 933 100
29 févr. 20245,56005,79005,54005,75005,750063 187 100
28 févr. 20245,60005,61005,39005,43005,430058 390 500
27 févr. 20245,81005,93005,72005,78005,780053 722 100
26 févr. 20245,54005,77005,50005,65005,650060 295 300
23 févr. 20245,67005,68005,37005,40005,400075 135 200
22 févr. 20245,97005,97005,71005,85005,850049 536 300
21 févr. 20246,02006,17005,95005,97005,970033 907 200
20 févr. 20245,93006,03005,79005,96005,960039 772 200
16 févr. 20246,24006,34006,09006,14006,140041 378 700
15 févr. 20246,05006,29006,04006,09006,090054 076 700
14 févr. 20245,88006,02005,84006,00006,000041 176 800
13 févr. 20245,86005,88005,65005,70005,700052 054 400
12 févr. 20245,91006,28005,90006,08006,080043 673 000
09 févr. 20245,84005,93005,75005,93005,930025 563 500
08 févr. 20245,82005,88005,72005,82005,820032 055 300
07 févr. 20245,81006,00005,73005,86005,860042 818 400
06 févr. 20245,68006,05005,60006,03006,030088 034 700
05 févr. 20245,48005,48005,30005,38005,380045 420 800
02 févr. 20245,56005,59005,43005,54005,540056 717 500
01 févr. 20245,73005,92005,54005,71005,710051 425 400
31 janv. 20245,69005,86005,43005,62005,620075 799 300
30 janv. 20246,01006,04005,79005,79005,790066 444 800
29 janv. 20246,08006,16005,95006,14006,140040 118 400
26 janv. 20246,00006,15005,97006,14006,140039 437 600
25 janv. 20245,91006,08005,83006,04006,040059 221 400
24 janv. 20246,50006,59006,01006,07006,070076 001 000
23 janv. 20246,40006,88006,17006,21006,2100119 010 800
22 janv. 20245,83006,17005,80005,98005,980074 314 700
19 janv. 20246,16006,16005,86006,06006,060081 997 000
18 janv. 20246,50006,54006,10006,28006,280071 543 500
17 janv. 20246,21006,42006,12006,30006,300063 011 800
16 janv. 20247,04007,05006,45006,55006,5500121 078 900
12 janv. 20247,26007,53007,16007,17007,170048 715 800
11 janv. 20247,57007,67007,33007,40007,400052 385 000
10 janv. 20247,53007,55007,31007,41007,410054 569 600
09 janv. 20247,80007,84007,52007,56007,560070 100 900
08 janv. 20247,86008,05007,73007,93007,930049 933 600
05 janv. 20248,16008,25008,03008,06008,060040 604 100
04 janv. 20248,33008,47008,25008,27008,270038 412 300
03 janv. 20248,12008,56008,10008,50008,500058 659 300
02 janv. 20248,93008,94008,38008,42008,420081 640 300
29 déc. 20239,43009,53008,95009,07009,070074 559 000
28 déc. 20239,16009,57009,12009,43009,430091 988 300
27 déc. 20239,26009,33008,89009,10009,100099 997 200
26 déc. 20238,77009,43008,63009,33009,3300130 928 200
22 déc. 20238,10008,59008,08008,42008,420055 866 700
21 déc. 20238,15008,31007,99008,29008,290048 972 700
20 déc. 20238,63008,70007,92007,92007,9200105 322 300
19 déc. 20238,52008,90008,51008,82008,820088 664 000
18 déc. 20238,59008,64008,23008,35008,3500131 953 000
15 déc. 20238,02008,14007,74007,98007,980071 148 600
14 déc. 20237,47008,02007,46007,86007,860094 106 100
13 déc. 20237,17007,45007,05007,43007,430057 470 200
12 déc. 20237,59007,60007,17007,27007,270059 007 200
11 déc. 20237,49007,70007,41007,68007,680039 418 200
08 déc. 20237,37007,57007,30007,38007,380042 582 700
07 déc. 20237,85007,96007,43007,49007,490063 206 600
06 déc. 20237,65008,28007,59007,75007,7500118 989 400
05 déc. 20237,59007,96007,38007,43007,430089 837 100
04 déc. 20237,14007,38007,03007,32007,320053 717 900
01 déc. 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
28 nov. 20237,20007,26007,02007,21007,210047 842 500
27 nov. 20237,31007,38007,18007,19007,190033 857 600
24 nov. 20237,40007,48007,28007,40007,400022 881 100
22 nov. 20237,58007,64007,36007,47007,470021 966 500
21 nov. 20237,62007,71007,42007,51007,510035 697 200
20 nov. 20237,68008,03007,65007,80007,800061 880 200
17 nov. 20237,40007,50007,25007,39007,390026 658 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...