La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,4600-0,0800 (-1,76 %)
À la clôture : 04:02PM EDT
4,4800 +0,02 (+0,45 %)
Échanges après Bourse : 07:59PM EDT
Durée:
21 juil. 2023 - 21 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 20244,51004,51004,41004,46004,460022 240 800
18 juil. 20244,63004,71004,51004,54004,540036 332 700
17 juil. 20244,83004,87004,55004,59004,590054 980 500
16 juil. 20244,62004,92004,62004,90004,900050 004 800
15 juil. 20244,81004,81004,53004,63004,630058 503 300
12 juil. 20244,71004,92004,70004,87004,870051 797 700
11 juil. 20244,79004,80004,60004,68004,680056 422 800
10 juil. 20244,51004,77004,50004,62004,620043 456 600
09 juil. 20244,47004,54004,42004,50004,500026 805 400
08 juil. 20244,54004,61004,44004,46004,460039 272 500
05 juil. 20244,72004,75004,41004,62004,620061 604 000
03 juil. 20244,59005,04004,59004,87004,870072 459 800
02 juil. 20244,45004,54004,38004,53004,530035 412 300
01 juil. 20244,35004,51004,25004,44004,440055 633 200
28 juin 20244,35004,36004,14004,16004,160047 669 500
27 juin 20244,57004,58004,37004,39004,390037 306 100
26 juin 20244,38004,68004,34004,64004,640053 248 100
25 juin 20244,40004,43004,32004,37004,370023 318 400
24 juin 20244,30004,53004,29004,44004,440028 749 700
21 juin 20244,31004,35004,24004,30004,300022 036 700
20 juin 20244,37004,45004,25004,33004,330028 737 200
18 juin 20244,36004,47004,32004,43004,430028 884 900
17 juin 20244,32004,48004,24004,43004,430031 751 400
14 juin 20244,36004,38004,29004,33004,330023 557 000
13 juin 20244,47004,61004,40004,41004,410027 306 300
12 juin 20244,47004,63004,31004,45004,450062 311 400
11 juin 20244,79004,80004,35004,46004,460066 199 200
10 juin 20244,82004,85004,67004,72004,720038 316 300
07 juin 20244,82004,96004,80004,83004,830034 658 600
06 juin 20244,95005,00004,74004,91004,910084 453 800
05 juin 20245,33005,35005,15005,27005,270049 656 100
04 juin 20245,31005,37005,20005,21005,210029 404 500
03 juin 20245,54005,63005,21005,34005,340053 566 700
31 mai 20245,27005,52005,26005,39005,390063 176 600
30 mai 20244,95005,44004,93005,40005,400069 440 000
29 mai 20244,83005,00004,81004,93004,930037 706 200
28 mai 20244,97005,01004,83004,90004,900046 519 700
24 mai 20244,81004,92004,77004,83004,830032 225 400
23 mai 20245,12005,13004,71004,80004,800079 112 800
22 mai 20245,26005,31005,14005,24005,240036 743 200
21 mai 20245,19005,54005,14005,25005,250075 042 200
20 mai 20245,25005,32005,10005,22005,220047 706 100
17 mai 20245,28005,39005,04005,28005,280058 708 400
16 mai 20245,37005,46005,22005,26005,260041 788 900
15 mai 20246,00006,05005,21005,33005,3300112 034 600
14 mai 20245,51005,85005,46005,79005,790080 661 000
13 mai 20245,20005,66005,16005,41005,410076 621 100
10 mai 20245,28005,35005,03005,07005,070049 019 600
09 mai 20245,37005,41005,23005,33005,330034 679 700
08 mai 20245,25005,28005,11005,22005,220054 908 700
07 mai 20245,54005,83005,46005,51005,510043 754 100
06 mai 20245,75006,04005,57005,69005,690075 633 400
03 mai 20245,53005,58005,33005,57005,570054 697 700
02 mai 20245,61005,67005,17005,59005,590099 532 800
01 mai 20244,76005,44004,74005,27005,2700147 465 600
30 avr. 20244,70004,75004,51004,72004,720052 936 200
29 avr. 20244,67004,68004,47004,60004,600056 096 000
26 avr. 20244,43004,54004,39004,49004,490059 264 500
25 avr. 20244,05004,17004,03004,13004,130025 888 400
24 avr. 20244,15004,22004,05004,15004,150034 562 000
23 avr. 20243,99004,13003,98004,01004,010041 987 800
22 avr. 20243,68004,05003,61004,00004,000060 179 600
19 avr. 20243,86003,92003,78003,80003,800035 465 400
18 avr. 20243,90004,09003,85004,00004,000038 392 100
17 avr. 20243,87003,96003,84003,91003,910038 767 000
16 avr. 20243,75003,91003,71003,81003,810042 222 200
15 avr. 20244,19004,19003,82003,89003,890070 661 300
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
*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...