La bourse ferme dans 7 h 46 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,10+0,03 (+0,25 %)
À la clôture : 04:03PM EST
12,23 +0,13 (+1,12 %)
Échanges après Bourse : 07:59PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 202312,2412,3211,5912,1012,1065 386 200
31 janv. 202311,9112,3611,7612,0712,0745 863 100
30 janv. 202312,4312,4411,8512,0212,0254 970 000
27 janv. 202312,1513,2211,9812,7112,7169 488 000
26 janv. 202312,4312,4711,8012,1712,1751 635 100
25 janv. 202311,4611,7711,2811,6311,6326 348 900
24 janv. 202314,3614,3611,0611,6811,6837 478 600
23 janv. 202311,2812,3511,1512,0612,0664 034 100
20 janv. 202310,9511,3410,8311,0711,0738 856 200
19 janv. 202310,8811,1810,6210,7710,7733 638 100
18 janv. 202311,4911,6910,9811,0111,0143 306 200
17 janv. 202311,3211,5111,0911,4111,4148 895 600
13 janv. 202311,4411,8111,2311,8011,8041 529 600
12 janv. 202311,4911,8111,1311,8111,8140 125 300
11 janv. 202311,3511,7210,9911,5111,5142 554 500
10 janv. 202311,1011,3810,6811,2411,2444 315 500
09 janv. 202310,6311,1210,6310,7610,7642 870 100
06 janv. 202310,0610,399,5010,3710,3770 805 700
05 janv. 202310,3910,9710,2410,8610,8637 262 700
04 janv. 20239,9710,909,8510,6310,6363 723 800
03 janv. 202310,2110,519,509,639,6354 095 600
30 déc. 20229,839,989,529,759,7540 531 900
29 déc. 20229,9210,279,779,999,9949 380 200
28 déc. 202210,0110,259,619,809,8042 225 300
27 déc. 202210,5310,619,9710,0610,0654 165 700
23 déc. 202211,2211,2210,6910,9710,9733 666 100
22 déc. 202211,4511,5810,7611,2911,2932 468 900
21 déc. 202211,0711,7110,8611,6111,6134 244 000
20 déc. 202210,6711,5910,5811,0911,0944 765 300
19 déc. 202211,6611,6610,8311,0611,0640 564 600
16 déc. 202212,1312,3811,6011,6011,6046 476 300
15 déc. 202212,3312,6311,6811,8811,8841 620 900
14 déc. 202212,4512,5311,9712,1012,1033 251 900
13 déc. 202213,1113,2412,0312,3112,3152 084 300
12 déc. 202212,3012,5812,1612,4912,4935 211 100
09 déc. 202213,1713,3212,6212,6312,6344 101 100
08 déc. 202213,0013,5512,8813,4113,4152 377 700
07 déc. 202212,4212,7212,1512,5812,5852 840 500
06 déc. 202213,0013,2812,4313,2413,2462 747 600
05 déc. 202213,9914,0312,5912,8012,8094 815 800
02 déc. 202212,0613,3211,9713,1313,13106 291 200
01 déc. 202212,3512,5511,9512,0912,0959 583 400
30 nov. 202211,3413,2711,3412,7812,78173 185 000
29 nov. 202210,6510,9010,3910,5010,5048 292 300
28 nov. 202210,0510,639,9910,1210,1239 047 000
25 nov. 202210,2610,309,9610,1710,1723 487 600
23 nov. 202210,3110,7410,2410,5610,5649 399 100
22 nov. 20229,8710,109,7510,0110,0136 096 300
21 nov. 202210,2210,259,6710,0210,0253 072 100
18 nov. 202210,6510,8110,2610,4710,4749 320 200
17 nov. 202210,2510,729,9310,6710,6762 563 500
16 nov. 202211,1711,2910,4510,5310,5349 624 900
15 nov. 202211,9111,9511,3611,5111,5163 244 200
14 nov. 202211,8612,1211,1711,1711,1762 563 000
11 nov. 202210,7911,6910,5411,5611,56100 635 600
10 nov. 202210,3010,8310,0510,3410,3484 026 800
09 nov. 202210,0010,189,149,259,2581 211 800
08 nov. 202210,6810,8710,0810,5610,5661 734 900
07 nov. 202212,2312,3810,7010,9810,9884 143 600
04 nov. 202211,0011,6910,6011,6811,68125 406 400
03 nov. 20229,1910,179,039,949,9464 660 300
02 nov. 20229,6010,139,489,499,4976 033 400
01 nov. 202210,3310,459,699,719,7156 233 200
31 oct. 20229,5110,059,389,679,6746 879 600
28 oct. 20229,509,989,289,699,6974 420 600
27 oct. 202210,5310,739,979,989,9864 014 700
26 oct. 202210,4411,0910,2310,8110,8179 102 800
25 oct. 20229,8110,639,5310,6310,6398 189 000
24 oct. 202210,0110,038,389,459,45166 523 700
21 oct. 202210,6711,2110,4111,2111,2142 496 300
20 oct. 202211,0311,4310,8810,9710,9747 109 300
19 oct. 202211,8011,9010,7110,9210,9299 014 200
18 oct. 202213,0813,2212,0912,2112,2158 185 400
17 oct. 202212,1912,6412,1212,2112,2151 097 200
14 oct. 202212,9913,1811,7311,7511,7559 846 600
13 oct. 202212,3512,8511,9512,7812,7853 451 100
12 oct. 202212,9313,4612,4812,8812,8850 001 300
11 oct. 202213,1313,4212,5812,8312,8351 761 500
10 oct. 202213,6613,7313,0213,2813,2848 731 700
07 oct. 202214,2914,5313,5413,7613,7653 268 900
06 oct. 202216,0016,2414,7614,7714,7767 739 000
05 oct. 202216,5016,6815,6416,0416,0439 737 500
04 oct. 202216,1716,8815,9516,7316,7345 093 600
03 oct. 202215,8515,9415,2815,4915,4938 423 000
30 sept. 202215,2116,1515,2015,7715,7739 341 300
29 sept. 202216,8316,9415,3715,5815,5851 517 700
28 sept. 202216,8017,4616,6617,3317,3337 295 600
27 sept. 202218,1818,2316,9817,1917,1940 675 200
26 sept. 202217,7718,4017,5317,6217,6242 024 500
23 sept. 202218,0018,2117,4217,6417,6439 484 400
22 sept. 202218,5119,1818,0918,3518,3536 823 100
21 sept. 202220,1220,1618,2518,3018,3064 553 200
20 sept. 202220,7020,9520,2120,4120,4129 290 000
19 sept. 202219,7520,9619,7520,9020,9036 244 000
16 sept. 202221,1021,3519,9620,1520,1565 778 700
15 sept. 202221,5122,7421,2521,5121,5143 787 900
14 sept. 202221,4722,0921,0321,9421,9447 206 700
13 sept. 202220,9522,3020,8521,9721,9777 974 400
12 sept. 202220,1021,8820,0121,7521,7586 994 000
09 sept. 202218,4019,5918,2919,1619,1654 913 900
*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...