Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 5.22 | -0.29 | -5.26% | 5.23 | 5.28 | 5.11 | 54,714,908 |
| 07 May 2024 | 5.51 | -0.18 | -3.16% | 5.53 | 5.83 | 5.46 | 43,660,297 |
| 06 May 2024 | 5.69 | 0.12 | 2.15% | 5.75 | 6.04 | 5.57 | 75,422,676 |
| 03 May 2024 | 5.57 | -0.02 | -0.36% | 5.53 | 5.58 | 5.33 | 54,582,478 |
| 02 May 2024 | 5.59 | 0.32 | 6.07% | 5.60 | 5.67 | 5.17 | 99,413,206 |
| 01 May 2024 | 5.27 | 0.55 | 11.65% | 4.76 | 5.44 | 4.74 | 147,785,326 |
| 30 Abr 2024 | 4.72 | 0.12 | 2.61% | 4.70 | 4.75 | 4.51 | 52,823,722 |
| 29 Abr 2024 | 4.60 | 0.11 | 2.45% | 4.67 | 4.68 | 4.47 | 56,234,900 |
| 26 Abr 2024 | 4.49 | 0.36 | 8.72% | 4.43 | 4.54 | 4.39 | 59,073,442 |
| 25 Abr 2024 | 4.13 | -0.02 | -0.48% | 4.05 | 4.17 | 4.03 | 25,781,351 |
| 24 Abr 2024 | 4.15 | 0.14 | 3.49% | 4.14 | 4.22 | 4.05 | 34,872,740 |
| 23 Abr 2024 | 4.01 | 0.01 | 0.25% | 3.99 | 4.13 | 3.98 | 41,696,598 |
| 22 Abr 2024 | 4.00 | 0.20 | 5.26% | 3.68 | 4.05 | 3.61 | 60,078,436 |
| 19 Abr 2024 | 3.80 | -0.20 | -5.00% | 3.86 | 3.92 | 3.78 | 35,706,058 |
| 18 Abr 2024 | 4.00 | 0.09 | 2.30% | 3.90 | 4.09 | 3.85 | 38,349,918 |
| 17 Abr 2024 | 3.91 | 0.10 | 2.62% | 3.87 | 3.96 | 3.84 | 38,657,288 |
| 16 Abr 2024 | 3.81 | -0.08 | -2.06% | 3.745 | 3.91 | 3.71 | 42,085,625 |
| 15 Abr 2024 | 3.89 | -0.22 | -5.35% | 4.19 | 4.19 | 3.8201 | 70,515,206 |
| 12 Abr 2024 | 4.11 | -0.35 | -7.85% | 4.35 | 4.35 | 4.085 | 74,744,644 |
| 11 Abr 2024 | 4.46 | -0.13 | -2.83% | 4.60 | 4.61 | 4.43 | 38,946,866 |
| 10 Abr 2024 | 4.59 | -0.12 | -2.55% | 4.58 | 4.69 | 4.54 | 32,444,574 |
| 09 Abr 2024 | 4.71 | 0.34 | 7.78% | 4.43 | 4.79 | 4.42 | 76,931,256 |
| 08 Abr 2024 | 4.37 | -0.02 | -0.46% | 4.41 | 4.53 | 4.37 | 47,317,092 |
| 05 Abr 2024 | 4.39 | -0.11 | -2.44% | 4.50 | 4.58 | 4.38 | 43,030,423 |
| 04 Abr 2024 | 4.50 | 0.01 | 0.22% | 4.55 | 4.75 | 4.49 | 53,659,763 |
| 03 Abr 2024 | 4.49 | -0.05 | -1.10% | 4.46 | 4.51 | 4.36 | 32,932,415 |
| 02 Abr 2024 | 4.54 | -0.10 | -2.16% | 4.47 | 4.58 | 4.38 | 38,955,734 |
| 01 Abr 2024 | 4.64 | 0.14 | 3.11% | 4.63 | 4.75 | 4.565 | 42,501,017 |
| 28 Mar 2024 | 4.50 | -0.17 | -3.64% | 4.68 | 4.74 | 4.48 | 55,687,694 |
| 27 Mar 2024 | 4.67 | -0.11 | -2.30% | 4.63 | 4.73 | 4.45 | 84,886,435 |
| 26 Mar 2024 | 4.78 | -0.13 | -2.65% | 4.90 | 4.92 | 4.77 | 83,521,707 |
| 25 Mar 2024 | 4.91 | 0.02 | 0.41% | 4.92 | 5.09 | 4.89 | 56,153,691 |
| 22 Mar 2024 | 4.89 | -0.11 | -2.20% | 4.93 | 4.96 | 4.80 | 43,522,115 |
| 21 Mar 2024 | 5.00 | -0.10 | -1.96% | 5.06 | 5.10 | 4.96 | 46,657,928 |
| 20 Mar 2024 | 5.10 | -0.09 | -1.73% | 5.11 | 5.14 | 5.04 | 58,850,926 |
| 19 Mar 2024 | 5.19 | -0.35 | -6.32% | 5.48 | 5.49 | 5.13 | 76,892,120 |
| 18 Mar 2024 | 5.54 | -0.04 | -0.72% | 5.83 | 5.86 | 5.48 | 48,429,908 |
| 15 Mar 2024 | 5.58 | 0.00 | 0.00% | 5.71 | 5.76 | 5.57 | 33,718,581 |
| 14 Mar 2024 | 5.58 | -0.34 | -5.74% | 5.82 | 5.82 | 5.54 | 42,469,930 |
| 13 Mar 2024 | 5.92 | -0.27 | -4.36% | 6.10 | 6.2699 | 5.91 | 42,553,589 |
| 12 Mar 2024 | 6.19 | 0.09 | 1.48% | 6.19 | 6.30 | 6.09 | 38,320,575 |
| 11 Mar 2024 | 6.10 | 0.30 | 5.17% | 5.92 | 6.23 | 5.88 | 63,867,830 |
| 08 Mar 2024 | 5.80 | 0.03 | 0.52% | 5.77 | 5.915 | 5.66 | 38,947,845 |
| 07 Mar 2024 | 5.77 | 0.00 | 0.00% | 5.665 | 5.79 | 5.47 | 46,157,316 |
| 06 Mar 2024 | 5.77 | 0.29 | 5.29% | 5.39 | 5.88 | 5.38 | 77,800,847 |
| 05 Mar 2024 | 5.48 | 0.15 | 2.81% | 5.17 | 5.62 | 4.78 | 94,640,633 |
| 04 Mar 2024 | 5.33 | -0.45 | -7.79% | 5.58 | 5.61 | 5.25 | 93,842,743 |
| 01 Mar 2024 | 5.78 | 0.03 | 0.52% | 5.73 | 5.84 | 5.675 | 41,978,618 |
| 29 Feb 2024 | 5.75 | 0.32 | 5.89% | 5.56 | 5.79 | 5.54 | 63,025,440 |
| 28 Feb 2024 | 5.43 | -0.35 | -6.06% | 5.62 | 5.62 | 5.39 | 57,885,584 |
| 27 Feb 2024 | 5.78 | 0.13 | 2.30% | 5.81 | 5.93 | 5.72 | 53,598,727 |
| 26 Feb 2024 | 5.65 | 0.25 | 4.63% | 5.54 | 5.77 | 5.50 | 60,255,350 |
| 23 Feb 2024 | 5.40 | -0.45 | -7.69% | 5.68 | 5.68 | 5.37 | 75,000,514 |
| 22 Feb 2024 | 5.85 | -0.12 | -2.01% | 5.97 | 5.97 | 5.71 | 49,296,230 |
| 21 Feb 2024 | 5.97 | 0.01 | 0.17% | 6.02 | 6.17 | 5.9501 | 33,703,569 |
| 20 Feb 2024 | 5.96 | -0.18 | -2.93% | 5.93 | 6.03 | 5.79 | 39,675,799 |
| 16 Feb 2024 | 6.14 | 0.05 | 0.82% | 6.24 | 6.34 | 6.09 | 41,513,235 |
| 15 Feb 2024 | 6.09 | 0.09 | 1.50% | 6.05 | 6.29 | 6.04 | 53,755,777 |
| 14 Feb 2024 | 6.00 | 0.30 | 5.26% | 5.88 | 6.015 | 5.84 | 40,878,873 |
| 13 Feb 2024 | 5.70 | -0.38 | -6.25% | 5.86 | 5.88 | 5.65 | 51,892,614 |
| 12 Feb 2024 | 6.08 | 0.15 | 2.53% | 5.91 | 6.28 | 5.90 | 43,554,149 |
| 09 Feb 2024 | 5.93 | 0.11 | 1.89% | 5.84 | 5.93 | 5.75 | 25,415,864 |
