Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NIO3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.25125 | 0.01645 | 7.01% | 0.2201 | 0.26605 | 0.21885 | 218,540 |
| 28 Jun 2024 | 0.2348 | -0.0276 | -10.52% | 0.2525 | 0.2618 | 0.2314 | 109,254 |
| 27 Jun 2024 | 0.2624 | -0.04035 | -13.33% | 0.30 | 0.3012 | 0.2545 | 161,753 |
| 26 Jun 2024 | 0.30275 | 0.04425 | 17.12% | 0.2717 | 0.30945 | 0.25535 | 100,208 |
| 25 Jun 2024 | 0.2585 | -0.01495 | -5.47% | 0.2676 | 0.27145 | 0.25235 | 64,567 |
| 24 Jun 2024 | 0.27345 | 0.02795 | 11.38% | 0.2474 | 0.28765 | 0.2411 | 789,228 |
| 21 Jun 2024 | 0.2455 | -0.0022 | -0.89% | 0.2481 | 0.2569 | 0.24075 | 107,771 |
| 20 Jun 2024 | 0.2477 | -0.0283 | -10.25% | 0.2664 | 0.27565 | 0.24755 | 62,386 |
| 19 Jun 2024 | 0.276 | 0.00605 | 2.24% | 0.275 | 0.28215 | 0.27005 | 11,439 |
| 18 Jun 2024 | 0.26995 | 0.0075 | 2.86% | 0.2699 | 0.2724 | 0.25295 | 82,968 |
| 17 Jun 2024 | 0.26245 | 0.00565 | 2.20% | 0.2673 | 0.2742 | 0.2397 | 108,089 |
| 14 Jun 2024 | 0.2568 | -0.02715 | -9.56% | 0.27 | 0.2791 | 0.25145 | 209,146 |
| 13 Jun 2024 | 0.28395 | -0.0034 | -1.18% | 0.2783 | 0.30815 | 0.27145 | 181,409 |
| 12 Jun 2024 | 0.28735 | 0.0071 | 2.53% | 0.2739 | 0.29005 | 0.24345 | 238,306 |
| 11 Jun 2024 | 0.28025 | -0.0694 | -19.85% | 0.347 | 0.3549 | 0.27345 | 151,193 |
| 10 Jun 2024 | 0.34965 | -0.0193 | -5.23% | 0.3635 | 0.38335 | 0.3272 | 93,892 |
| 07 Jun 2024 | 0.36895 | -0.0076 | -2.02% | 0.371 | 0.39515 | 0.35105 | 241,327 |
| 06 Jun 2024 | 0.37655 | -0.0844 | -18.31% | 0.4829 | 0.50155 | 0.3423 | 979,495 |
| 05 Jun 2024 | 0.46095 | -0.0171 | -3.58% | 0.5039 | 0.5039 | 0.4497 | 81,562 |
| 04 Jun 2024 | 0.47805 | -0.00965 | -1.98% | 0.505 | 0.5083 | 0.47155 | 33,109 |
| 03 Jun 2024 | 0.4877 | -0.0138 | -2.75% | 0.5389 | 0.57475 | 0.46195 | 117,547 |
| 31 May 2024 | 0.5015 | 0.03285 | 7.01% | 0.4702 | 0.5373 | 0.45745 | 114,332 |
| 30 May 2024 | 0.46865 | 0.06785 | 16.93% | 0.3981 | 0.46895 | 0.38435 | 55,817 |
| 29 May 2024 | 0.4008 | -0.0162 | -3.88% | 0.3923 | 0.4221 | 0.37505 | 130,741 |
| 28 May 2024 | 0.417 | 0.0404 | 10.73% | 0.4104 | 0.43135 | 0.3837 | 109,217 |
| 24 May 2024 | 0.3766 | 0.0016 | 0.43% | 0.3704 | 0.4015 | 0.35825 | 126,786 |
| 23 May 2024 | 0.375 | -0.13445 | -26.39% | 0.4693 | 0.48205 | 0.35515 | 493,422 |
| 22 May 2024 | 0.50945 | 0.02555 | 5.28% | 0.5273 | 0.5404 | 0.4783 | 110,190 |
| 21 May 2024 | 0.4839 | 0.0114 | 2.41% | 0.463 | 0.58945 | 0.45165 | 123,619 |
| 20 May 2024 | 0.4725 | -0.0646 | -12.03% | 0.5507 | 0.5628 | 0.47095 | 133,829 |
| 17 May 2024 | 0.5371 | 0.02895 | 5.70% | 0.5519 | 0.55465 | 0.44865 | 146,912 |
| 16 May 2024 | 0.50815 | -0.00365 | -0.71% | 0.5517 | 0.5681 | 0.49665 | 20,417 |
| 15 May 2024 | 0.5118 | -0.15785 | -23.57% | 0.7386 | 0.82245 | 0.49445 | 182,024 |
| 14 May 2024 | 0.66965 | 0.10375 | 18.33% | 0.5955 | 0.69285 | 0.5955 | 62,831 |
| 13 May 2024 | 0.5659 | 0.0636 | 12.66% | 0.4951 | 0.6532 | 0.4951 | 62,548 |
| 10 May 2024 | 0.5023 | -0.0652 | -11.49% | 0.5536 | 0.57855 | 0.4751 | 75,210 |
| 09 May 2024 | 0.5675 | 0.0299 | 5.56% | 0.5793 | 0.59875 | 0.53745 | 52,642 |
| 08 May 2024 | 0.5376 | -0.1049 | -16.33% | 0.6018 | 0.6135 | 0.50255 | 94,781 |
| 07 May 2024 | 0.6425 | 0.0321 | 5.26% | 0.6602 | 0.75015 | 0.59275 | 98,652 |
| 03 May 2024 | 0.6104 | -0.0233 | -3.68% | 0.6162 | 0.72155 | 0.53555 | 56,108 |
| 02 May 2024 | 0.6337 | 0.07675 | 13.78% | 0.57 | 0.6875 | 0.53345 | 123,443 |
| 01 May 2024 | 0.55695 | 0.1594 | 40.10% | 0.417 | 0.5651 | 0.4117 | 383,750 |
| 30 Abr 2024 | 0.39755 | 0.0335 | 9.20% | 0.3805 | 0.44915 | 0.36905 | 217,630 |
| 29 Abr 2024 | 0.36405 | 0.00175 | 0.48% | 0.3932 | 0.41985 | 0.3607 | 111,098 |
| 26 Abr 2024 | 0.3623 | 0.08215 | 29.32% | 0.3572 | 0.36925 | 0.33875 | 133,410 |
| 25 Abr 2024 | 0.28015 | -0.00905 | -3.13% | 0.2981 | 0.2981 | 0.2628 | 40,491 |
| 24 Abr 2024 | 0.2892 | 0.01555 | 5.68% | 0.2958 | 0.308 | 0.2833 | 23,760 |
| 23 Abr 2024 | 0.27365 | 0.03665 | 15.46% | 0.2595 | 0.28955 | 0.2523 | 150,626 |
| 22 Abr 2024 | 0.237 | -0.0037 | -1.54% | 0.2208 | 0.23725 | 0.19525 | 41,676 |
| 19 Abr 2024 | 0.2407 | -0.0383 | -13.73% | 0.2487 | 0.25775 | 0.23555 | 69,091 |
| 18 Abr 2024 | 0.279 | 0.03235 | 13.12% | 0.2587 | 0.2868 | 0.2421 | 67,070 |
| 17 Abr 2024 | 0.24665 | 0.00855 | 3.59% | 0.2315 | 0.2615 | 0.2315 | 178,143 |
| 16 Abr 2024 | 0.2381 | -0.02325 | -8.90% | 0.2285 | 0.2383 | 0.215 | 190,169 |
| 15 Abr 2024 | 0.26135 | -0.0455 | -14.83% | 0.3153 | 0.3287 | 0.261 | 228,123 |
| 12 Abr 2024 | 0.30685 | -0.0825 | -21.19% | 0.3829 | 0.38435 | 0.3015 | 236,742 |
| 11 Abr 2024 | 0.38935 | -0.0398 | -9.27% | 0.4348 | 0.45035 | 0.38635 | 99,635 |
| 10 Abr 2024 | 0.42915 | -0.01865 | -4.16% | 0.4725 | 0.49155 | 0.4173 | 59,561 |
| 09 Abr 2024 | 0.4478 | 0.0431 | 10.65% | 0.4028 | 0.4881 | 0.38545 | 110,203 |
| 08 Abr 2024 | 0.4047 | -0.00535 | -1.30% | 0.3933 | 0.41875 | 0.3843 | 44,462 |
| 05 Abr 2024 | 0.41005 | -0.0443 | -9.75% | 0.4213 | 0.43715 | 0.39935 | 96,543 |
| 04 Abr 2024 | 0.45435 | 0.04455 | 10.87% | 0.4232 | 0.48405 | 0.412 | 17,525 |
| 03 Abr 2024 | 0.4098 | -0.0202 | -4.70% | 0.4019 | 0.41985 | 0.38035 | 32,426 |
