NIO - NIO Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 20237,747,847,547,707,7042 967 900
25 mai 20237,867,867,517,547,5448 702 800
24 mai 20238,148,217,727,927,9284 695 800
23 mai 20238,648,858,598,758,7538 540 000
22 mai 20238,258,858,248,798,7973 546 900
19 mai 20237,908,147,858,078,0741 334 500
18 mai 20237,948,037,737,827,8246 481 500
17 mai 20237,828,057,798,038,0333 411 500
16 mai 20238,108,117,827,917,9133 815 300
15 mai 20238,068,287,908,258,2535 602 400
12 mai 20238,278,347,947,957,9542 060 700
11 mai 20238,158,458,098,458,4548 355 800
10 mai 20238,208,528,048,138,1347 366 600
09 mai 20237,938,227,858,168,1624 846 300
08 mai 20238,278,548,038,278,2730 996 500
05 mai 20238,148,378,108,158,1534 595 100
04 mai 20237,758,127,758,068,0650 555 800
03 mai 20237,437,777,407,647,6439 778 500
02 mai 20237,657,757,337,457,4553 990 100
01 mai 20237,837,867,557,817,8139 623 700
28 avr. 20237,888,017,667,877,8739 093 700
27 avr. 20237,707,977,617,977,9736 937 500
26 avr. 20238,098,207,657,687,6856 070 100
25 avr. 20238,168,167,607,907,9088 508 400
24 avr. 20238,388,408,168,298,2929 843 600
21 avr. 20238,308,388,058,338,3334 188 200
20 avr. 20238,548,588,168,288,2859 580 500
19 avr. 20239,169,208,778,798,7960 655 900
18 avr. 20239,789,819,459,479,4726 812 000
17 avr. 20239,5410,039,519,839,8348 549 500
14 avr. 20239,079,459,009,279,2730 953 500
13 avr. 20239,219,289,029,109,1025 070 000
12 avr. 20239,569,568,969,019,0148 106 800
11 avr. 20239,199,799,189,529,5244 751 300
10 avr. 20238,869,088,789,059,0526 228 700
06 avr. 20238,949,078,839,019,0123 019 800
05 avr. 20239,199,198,758,968,9633 805 900
04 avr. 20239,629,799,129,219,2153 384 400
03 avr. 202310,4110,519,679,809,8056 526 200
31 mars 202310,3110,6010,2010,5110,5135 906 300
30 mars 202310,0010,759,9410,4610,4666 081 900
29 mars 20239,309,959,269,839,8356 384 500
28 mars 20239,159,279,039,209,2031 341 500
27 mars 20239,039,138,848,938,9320 452 500
24 mars 20239,229,238,839,079,0728 665 700
23 mars 20239,359,469,139,279,2730 132 800
22 mars 20239,509,539,069,099,0936 811 700
21 mars 20238,969,378,919,279,2752 342 800
20 mars 20238,109,068,078,758,7556 190 600
17 mars 20238,548,748,188,268,2638 374 700
16 mars 20238,138,548,108,508,5027 563 000
15 mars 20238,218,328,078,258,2540 281 700
14 mars 20238,518,568,358,428,4236 783 100
13 mars 20238,358,698,038,558,5543 877 100
10 mars 20238,788,818,338,518,5146 631 300
09 mars 20239,019,178,728,798,7948 894 300
08 mars 20238,879,188,679,189,1839 709 100
07 mars 20239,199,268,878,978,9745 081 500
06 mars 20239,509,649,309,319,3135 308 800
03 mars 20238,979,708,929,579,5760 775 100
02 mars 20238,509,128,319,099,0973 183 200
01 mars 20239,349,458,778,838,8382 172 500
28 févr. 20239,209,449,129,399,3953 310 800
27 févr. 20239,539,599,249,339,3342 356 400
24 févr. 20239,519,529,139,309,3056 808 900
23 févr. 202310,3910,409,589,799,7950 261 600
22 févr. 202310,0110,219,9010,1810,1834 099 400
21 févr. 202310,0510,319,9610,0310,0335 046 700
17 févr. 202310,1010,249,9310,1910,1937 467 000
16 févr. 202310,4610,6010,1910,1910,1938 647 000
15 févr. 202310,0910,5010,0910,5010,5035 660 100
14 févr. 202310,1910,359,9110,3110,3138 028 600
13 févr. 202310,4710,5410,2810,3110,3130 815 800
10 févr. 202310,2510,3910,0210,3110,3138 377 100
09 févr. 202310,9711,0210,3710,4710,4740 466 300
08 févr. 202310,7510,9110,5810,6510,6528 370 200
07 févr. 202311,0011,0210,5610,9210,9235 350 700
06 févr. 202310,9511,0310,6710,9310,9345 482 600
03 févr. 202311,6511,9011,1611,1911,1955 798 800
02 févr. 202312,1212,3711,8111,9611,9668 872 800
01 févr. 202312,2412,3211,5912,1012,1065 907 200
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 734 400
26 janv. 202312,4312,4711,8012,1712,1751 635 100
25 janv. 202311,4611,7711,2811,6311,6326 348 900
24 janv. 202313,2113,2111,0611,6811,6837 478 600
23 janv. 202311,2812,3511,1512,0612,0664 034 100
20 janv. 202310,9511,3410,8311,0711,0739 012 500
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 631 500
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 946 700
05 janv. 202310,3910,9710,2410,8610,8637 262 700
04 janv. 20239,9710,909,8510,6310,6363 723 800
*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...