Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NIO.US
4.59-0.31(-6.33%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 4.64 | 4.92 | 4.62 | 4.90 | 49 622 124 | 0 |
15.07.2024 | 4.81 | 4.81 | 4.53 | 4.63 | 58 144 076 | 0 |
12.07.2024 | 4.72 | 4.92 | 4.70 | 4.87 | 51 330 612 | 0 |
11.07.2024 | 4.74 | 4.80 | 4.60 | 4.68 | 56 059 104 | 0 |
10.07.2024 | 4.50 | 4.77 | 4.51 | 4.62 | 43 193 972 | 0 |
09.07.2024 | 4.46 | 4.54 | 4.42 | 4.50 | 26 640 788 | 0 |
08.07.2024 | 4.55 | 4.61 | 4.44 | 4.46 | 38 948 100 | 0 |
05.07.2024 | 4.71 | 4.75 | 4.41 | 4.62 | 61 321 844 | 0 |
03.07.2024 | 4.62 | 5.04 | 4.59 | 4.87 | 72 459 848 | 0 |
02.07.2024 | 4.45 | 4.54 | 4.38 | 4.53 | 35 059 072 | 0 |
01.07.2024 | 4.35 | 4.51 | 4.25 | 4.44 | 55 241 104 | 0 |
28.06.2024 | 4.33 | 4.36 | 4.14 | 4.16 | 47 348 348 | 0 |
27.06.2024 | 4.58 | 4.58 | 4.37 | 4.39 | 36 955 912 | 0 |
26.06.2024 | 4.38 | 4.68 | 4.33 | 4.64 | 52 937 228 | 0 |
25.06.2024 | 4.40 | 4.43 | 4.32 | 4.37 | 22 851 110 | 0 |
24.06.2024 | 4.29 | 4.53 | 4.29 | 4.44 | 28 329 930 | 0 |
21.06.2024 | 4.31 | 4.35 | 4.24 | 4.30 | 21 725 114 | 0 |
20.06.2024 | 4.36 | 4.45 | 4.25 | 4.33 | 28 537 600 | 0 |
18.06.2024 | 4.34 | 4.47 | 4.32 | 4.43 | 28 884 396 | 0 |
17.06.2024 | 4.32 | 4.48 | 4.24 | 4.43 | 31 394 296 | 0 |
14.06.2024 | 4.35 | 4.38 | 4.29 | 4.33 | 23 367 968 | 0 |
13.06.2024 | 4.46 | 4.61 | 4.40 | 4.41 | 26 964 914 | 0 |
12.06.2024 | 4.46 | 4.62 | 4.31 | 4.45 | 61 810 920 | 0 |
11.06.2024 | 4.80 | 4.80 | 4.35 | 4.46 | 65 661 440 | 0 |
10.06.2024 | 4.83 | 4.85 | 4.67 | 4.72 | 38 086 980 | 0 |
07.06.2024 | 4.82 | 4.96 | 4.80 | 4.83 | 34 216 196 | 0 |
06.06.2024 | 4.91 | 5.00 | 4.74 | 4.91 | 83 141 560 | 0 |
05.06.2024 | 5.33 | 5.35 | 5.15 | 5.27 | 48 515 936 | 0 |
04.06.2024 | 5.30 | 5.37 | 5.20 | 5.21 | 29 012 988 | 0 |
03.06.2024 | 5.56 | 5.63 | 5.19 | 5.34 | 52 969 056 | 0 |
31.05.2024 | 5.28 | 5.52 | 5.26 | 5.39 | 62 642 672 | 0 |
30.05.2024 | 4.93 | 5.44 | 4.93 | 5.40 | 68 722 768 | 0 |
29.05.2024 | 4.84 | 5.00 | 4.81 | 4.93 | 37 361 336 | 0 |
28.05.2024 | 5.00 | 5.01 | 4.83 | 4.90 | 46 250 544 | 0 |
24.05.2024 | 4.81 | 4.92 | 4.77 | 4.83 | 32 325 256 | 0 |
23.05.2024 | 5.13 | 5.12 | 4.71 | 4.80 | 78 713 760 | 0 |
22.05.2024 | 5.22 | 5.31 | 5.14 | 5.24 | 35 777 504 | 0 |
21.05.2024 | 5.18 | 5.54 | 5.14 | 5.25 | 74 806 096 | 0 |
20.05.2024 | 5.25 | 5.32 | 5.10 | 5.22 | 47 398 880 | 0 |
17.05.2024 | 5.26 | 5.39 | 5.04 | 5.28 | 58 297 848 | 0 |
16.05.2024 | 5.40 | 5.46 | 5.22 | 5.26 | 40 988 612 | 0 |
15.05.2024 | 6.00 | 6.05 | 5.21 | 5.33 | 110 759 112 | 0 |
14.05.2024 | 5.64 | 5.85 | 5.46 | 5.79 | 79 143 456 | 0 |
13.05.2024 | 5.21 | 5.66 | 5.16 | 5.41 | 75 390 512 | 0 |
10.05.2024 | 5.28 | 5.35 | 5.03 | 5.07 | 48 299 244 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus