Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
1NIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.5453 | -0.018 | -3.20% | 0.5453 | 0.5453 | 0.5453 | 0 |
| 09 May 2024 | 0.5633 | 0.0107 | 1.94% | 0.5633 | 0.5633 | 0.5633 | 0 |
| 08 May 2024 | 0.5526 | -0.03185 | -5.45% | 0.5526 | 0.5526 | 0.5526 | 0 |
| 07 May 2024 | 0.58445 | 0.0107 | 1.86% | 0.58445 | 0.58445 | 0.58445 | 0 |
| 03 May 2024 | 0.57375 | -0.00545 | -0.94% | 0.57375 | 0.57375 | 0.57375 | 0 |
| 02 May 2024 | 0.5792 | 0.02645 | 4.79% | 0.5792 | 0.5792 | 0.5792 | 0 |
| 01 May 2024 | 0.55275 | 0.0636 | 13.00% | 0.55275 | 0.55275 | 0.55275 | 0 |
| 30 Abr 2024 | 0.48915 | 0.0147 | 3.10% | 0.48915 | 0.48915 | 0.48915 | 0 |
| 29 Abr 2024 | 0.47445 | 0.00095 | 0.20% | 0.47445 | 0.47445 | 0.47445 | 0 |
| 26 Abr 2024 | 0.4735 | 0.0414 | 9.58% | 0.4735 | 0.4735 | 0.4735 | 0 |
| 25 Abr 2024 | 0.4321 | -0.00425 | -0.97% | 0.4321 | 0.4321 | 0.4321 | 0 |
| 24 Abr 2024 | 0.43635 | 0.0085 | 1.99% | 0.43635 | 0.43635 | 0.43635 | 0 |
| 23 Abr 2024 | 0.42785 | 0.02115 | 5.20% | 0.42785 | 0.42785 | 0.42785 | 0 |
| 22 Abr 2024 | 0.4067 | -0.00105 | -0.26% | 0.4067 | 0.4067 | 0.4067 | 0 |
| 19 Abr 2024 | 0.40775 | -0.0203 | -4.74% | 0.418 | 0.47745 | 0.36955 | 9,300 |
| 18 Abr 2024 | 0.42805 | 0.01815 | 4.43% | 0.42805 | 0.42805 | 0.42805 | 0 |
| 17 Abr 2024 | 0.4099 | 0.00525 | 1.30% | 0.4099 | 0.4099 | 0.4099 | 0 |
| 16 Abr 2024 | 0.40465 | -0.01175 | -2.82% | 0.40465 | 0.40465 | 0.40465 | 0 |
| 15 Abr 2024 | 0.4164 | -0.021 | -4.80% | 0.4382 | 0.5101 | 0.37555 | 17,150 |
| 12 Abr 2024 | 0.4374 | -0.033 | -7.02% | 0.4374 | 0.4374 | 0.4374 | 0 |
| 11 Abr 2024 | 0.4704 | -0.01485 | -3.06% | 0.4704 | 0.4704 | 0.4704 | 0 |
| 10 Abr 2024 | 0.48525 | -0.00515 | -1.05% | 0.48525 | 0.48525 | 0.48525 | 0 |
| 09 Abr 2024 | 0.4904 | 0.0181 | 3.83% | 0.4904 | 0.4904 | 0.4904 | 0 |
| 08 Abr 2024 | 0.4723 | -0.00115 | -0.24% | 0.4723 | 0.4723 | 0.4723 | 0 |
| 05 Abr 2024 | 0.47345 | -0.01695 | -3.46% | 0.47345 | 0.47345 | 0.47345 | 0 |
| 04 Abr 2024 | 0.4904 | 0.01695 | 3.58% | 0.4904 | 0.4904 | 0.4904 | 0 |
| 03 Abr 2024 | 0.47345 | -0.0074 | -1.54% | 0.47345 | 0.47345 | 0.47345 | 0 |
| 02 Abr 2024 | 0.48085 | -0.0074 | -1.52% | 0.48085 | 0.48085 | 0.48085 | 0 |
| 28 Mar 2024 | 0.48825 | 0.0011 | 0.23% | 0.48825 | 0.48825 | 0.48825 | 0 |
| 27 Mar 2024 | 0.48715 | -0.02755 | -5.35% | 0.48715 | 0.48715 | 0.48715 | 0 |
| 26 Mar 2024 | 0.5147 | -0.01275 | -2.42% | 0.5147 | 0.5147 | 0.5147 | 0 |
| 25 Mar 2024 | 0.52745 | 0.00945 | 1.82% | 0.52745 | 0.52745 | 0.52745 | 0 |
| 22 Mar 2024 | 0.518 | -0.0157 | -2.94% | 0.518 | 0.518 | 0.518 | 0 |
| 21 Mar 2024 | 0.5337 | -0.0055 | -1.02% | 0.5337 | 0.5337 | 0.5337 | 0 |
| 20 Mar 2024 | 0.5392 | -0.01565 | -2.82% | 0.5392 | 0.5392 | 0.5392 | 0 |
| 19 Mar 2024 | 0.55485 | -0.03615 | -6.12% | 0.55485 | 0.55485 | 0.55485 | 0 |
| 18 Mar 2024 | 0.591 | -0.00215 | -0.36% | 0.591 | 0.591 | 0.591 | 0 |
| 15 Mar 2024 | 0.59315 | -0.00505 | -0.84% | 0.59315 | 0.59315 | 0.59315 | 0 |
| 14 Mar 2024 | 0.5982 | -0.0487 | -7.53% | 0.5982 | 0.5982 | 0.5982 | 0 |
| 13 Mar 2024 | 0.6469 | -0.0115 | -1.75% | 0.6469 | 0.6469 | 0.6469 | 0 |
| 12 Mar 2024 | 0.6584 | 0.0049 | 0.75% | 0.6584 | 0.6584 | 0.6584 | 0 |
| 11 Mar 2024 | 0.6535 | 0.05315 | 8.85% | 0.6535 | 0.6535 | 0.6535 | 0 |
| 08 Mar 2024 | 0.60035 | 0.00645 | 1.09% | 0.60035 | 0.60035 | 0.60035 | 0 |
| 07 Mar 2024 | 0.5939 | -0.0189 | -3.08% | 0.5939 | 0.5939 | 0.5939 | 0 |
| 06 Mar 2024 | 0.6128 | 0.0384 | 6.69% | 0.6128 | 0.6128 | 0.6128 | 0 |
| 05 Mar 2024 | 0.5744 | 0.00355 | 0.62% | 0.5466 | 0.6696 | 0.4387 | 5,310 |
| 04 Mar 2024 | 0.57085 | -0.04555 | -7.39% | 0.57085 | 0.57085 | 0.57085 | 0 |
| 01 Mar 2024 | 0.6164 | 0.0252 | 4.26% | 0.6164 | 0.6164 | 0.6164 | 0 |
| 29 Feb 2024 | 0.5912 | 0.00985 | 1.69% | 0.5912 | 0.5912 | 0.5912 | 0 |
| 28 Feb 2024 | 0.58135 | -0.02985 | -4.88% | 0.58135 | 0.58135 | 0.58135 | 0 |
| 27 Feb 2024 | 0.6112 | 0.02025 | 3.43% | 0.6112 | 0.6112 | 0.6112 | 0 |
| 26 Feb 2024 | 0.59095 | 0.0156 | 2.71% | 0.59095 | 0.59095 | 0.59095 | 0 |
| 23 Feb 2024 | 0.57535 | -0.0327 | -5.38% | 0.6174 | 0.6332 | 0.50885 | 34,457 |
| 22 Feb 2024 | 0.60805 | -0.02925 | -4.59% | 0.60805 | 0.60805 | 0.60805 | 0 |
| 21 Feb 2024 | 0.6373 | 0.0126 | 2.02% | 0.6373 | 0.6373 | 0.6373 | 0 |
| 20 Feb 2024 | 0.6247 | -0.0261 | -4.01% | 0.6247 | 0.6247 | 0.6247 | 0 |
| 19 Feb 2024 | 0.6508 | -0.0004 | -0.06% | 0.6447 | 0.6535 | 0.6447 | 2,492 |
| 16 Feb 2024 | 0.6512 | 0.0028 | 0.43% | 0.6583 | 0.67195 | 0.64245 | 5,030 |
| 15 Feb 2024 | 0.6484 | 0.02645 | 4.25% | 0.6392 | 0.6675 | 0.6261 | 4,826 |
| 14 Feb 2024 | 0.62195 | 0.00975 | 1.59% | 0.62195 | 0.62195 | 0.62195 | 0 |
| 13 Feb 2024 | 0.6122 | -0.03565 | -5.50% | 0.6122 | 0.6122 | 0.6122 | 0 |
