Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NIO.US
5.33+0.11(+2.11%)(czas lokalny: 09.05.2024 16:01)NIO Inc - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 5.37 | 5.41 | 5.23 | 5.33 | 33 257 800 | 0 |
08.05.2024 | 5.25 | 5.28 | 5.11 | 5.22 | 54 114 536 | 0 |
07.05.2024 | 5.54 | 5.83 | 5.46 | 5.51 | 43 299 824 | 0 |
06.05.2024 | 5.76 | 6.04 | 5.57 | 5.69 | 75 026 296 | 0 |
03.05.2024 | 5.52 | 5.58 | 5.33 | 5.57 | 54 350 436 | 0 |
02.05.2024 | 5.59 | 5.67 | 5.17 | 5.59 | 98 967 152 | 0 |
01.05.2024 | 4.75 | 5.44 | 4.74 | 5.27 | 147 131 296 | 0 |
30.04.2024 | 4.69 | 4.75 | 4.51 | 4.72 | 52 177 032 | 0 |
29.04.2024 | 4.67 | 4.68 | 4.47 | 4.60 | 56 091 992 | 0 |
26.04.2024 | 4.45 | 4.54 | 4.39 | 4.49 | 58 947 688 | 0 |
25.04.2024 | 4.04 | 4.17 | 4.03 | 4.13 | 25 353 148 | 0 |
24.04.2024 | 4.16 | 4.22 | 4.05 | 4.15 | 34 070 944 | 0 |
23.04.2024 | 3.98 | 4.13 | 3.98 | 4.01 | 40 043 476 | 0 |
22.04.2024 | 3.67 | 4.05 | 3.61 | 4.00 | 59 918 916 | 0 |
19.04.2024 | 3.88 | 3.92 | 3.78 | 3.80 | 35 463 428 | 0 |
18.04.2024 | 3.88 | 4.09 | 3.85 | 4.00 | 38 233 028 | 0 |
17.04.2024 | 3.87 | 3.96 | 3.84 | 3.91 | 38 503 448 | 0 |
16.04.2024 | 3.75 | 3.91 | 3.71 | 3.81 | 41 888 352 | 0 |
15.04.2024 | 4.17 | 4.19 | 3.82 | 3.89 | 68 537 360 | 0 |
12.04.2024 | 4.35 | 4.35 | 4.08 | 4.11 | 72 868 720 | 0 |
11.04.2024 | 4.60 | 4.61 | 4.43 | 4.46 | 38 719 456 | 0 |
10.04.2024 | 4.58 | 4.69 | 4.54 | 4.59 | 31 362 784 | 0 |
09.04.2024 | 4.44 | 4.79 | 4.42 | 4.71 | 75 908 232 | 0 |
08.04.2024 | 4.43 | 4.53 | 4.37 | 4.37 | 46 901 136 | 0 |
05.04.2024 | 4.47 | 4.58 | 4.38 | 4.39 | 41 449 080 | 0 |
04.04.2024 | 4.54 | 4.75 | 4.49 | 4.50 | 53 341 420 | 0 |
03.04.2024 | 4.45 | 4.51 | 4.36 | 4.49 | 32 737 112 | 0 |
02.04.2024 | 4.46 | 4.58 | 4.38 | 4.54 | 38 726 168 | 0 |
01.04.2024 | 4.63 | 4.75 | 4.57 | 4.64 | 38 831 340 | 0 |
28.03.2024 | 4.67 | 4.50 | 4.50 | 4.50 | 55 938 544 | 0 |
27.03.2024 | 4.64 | 4.73 | 4.45 | 4.67 | 84 760 072 | 0 |
26.03.2024 | 4.89 | 4.92 | 4.77 | 4.78 | 83 289 912 | 0 |
25.03.2024 | 4.95 | 5.09 | 4.89 | 4.91 | 55 862 256 | 0 |
22.03.2024 | 4.93 | 4.96 | 4.80 | 4.89 | 43 099 192 | 0 |
21.03.2024 | 5.05 | 5.10 | 4.96 | 5.00 | 46 082 792 | 0 |
20.03.2024 | 5.10 | 5.14 | 5.04 | 5.10 | 58 190 072 | 0 |
19.03.2024 | 5.47 | 5.49 | 5.13 | 5.19 | 76 572 024 | 0 |
18.03.2024 | 5.83 | 5.86 | 5.48 | 5.54 | 48 249 940 | 0 |
15.03.2024 | 5.72 | 5.76 | 5.57 | 5.58 | 33 497 316 | 0 |
14.03.2024 | 5.81 | 5.82 | 5.54 | 5.58 | 42 163 660 | 0 |
13.03.2024 | 6.09 | 6.27 | 5.91 | 5.92 | 42 300 704 | 0 |
12.03.2024 | 6.19 | 6.30 | 6.09 | 6.19 | 38 170 072 | 0 |
11.03.2024 | 5.94 | 6.23 | 5.88 | 6.10 | 63 698 416 | 0 |
08.03.2024 | 5.80 | 5.92 | 5.66 | 5.80 | 36 901 916 | 0 |
07.03.2024 | 5.66 | 5.79 | 5.47 | 5.77 | 45 869 552 | 0 |
06.03.2024 | 5.40 | 5.88 | 5.38 | 5.77 | 77 414 344 | 0 |
05.03.2024 | 5.11 | 5.62 | 4.78 | 5.48 | 94 343 296 | 0 |
04.03.2024 | 5.56 | 5.61 | 5.25 | 5.33 | 92 692 056 | 0 |
01.03.2024 | 5.72 | 5.84 | 5.67 | 5.78 | 40 933 088 | 0 |
29.02.2024 | 5.58 | 5.79 | 5.54 | 5.75 | 62 507 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus