Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.858,41 -1.251,57 (-2,08%)
NIO Inc. (NIO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,4300 | 4,5400 | 4,3900 | 4,4900 | 4,4900 | 58.950.300 |
| 25 abr 2024 | 4,0500 | 4,1700 | 4,0300 | 4,1300 | 4,1300 | 25.888.400 |
| 24 abr 2024 | 4,1500 | 4,2200 | 4,0500 | 4,1500 | 4,1500 | 34.562.000 |
| 23 abr 2024 | 3,9900 | 4,1300 | 3,9800 | 4,0100 | 4,0100 | 41.987.800 |
| 22 abr 2024 | 3,6800 | 4,0500 | 3,6100 | 4,0000 | 4,0000 | 60.179.600 |
| 19 abr 2024 | 3,8600 | 3,9200 | 3,7800 | 3,8000 | 3,8000 | 35.465.400 |
| 18 abr 2024 | 3,9000 | 4,0900 | 3,8500 | 4,0000 | 4,0000 | 38.392.100 |
| 17 abr 2024 | 3,8700 | 3,9600 | 3,8400 | 3,9100 | 3,9100 | 38.767.000 |
| 16 abr 2024 | 3,7500 | 3,9100 | 3,7100 | 3,8100 | 3,8100 | 42.222.200 |
| 15 abr 2024 | 4,1900 | 4,1900 | 3,8200 | 3,8900 | 3,8900 | 70.661.300 |
| 12 abr 2024 | 4,3500 | 4,3500 | 4,0900 | 4,1100 | 4,1100 | 74.700.300 |
| 11 abr 2024 | 4,6000 | 4,6100 | 4,4300 | 4,4600 | 4,4600 | 39.040.200 |
| 10 abr 2024 | 4,5800 | 4,6900 | 4,5400 | 4,5900 | 4,5900 | 32.568.000 |
| 09 abr 2024 | 4,4300 | 4,7900 | 4,4200 | 4,7100 | 4,7100 | 76.666.000 |
| 08 abr 2024 | 4,4100 | 4,5300 | 4,3700 | 4,3700 | 4,3700 | 47.453.500 |
| 05 abr 2024 | 4,5000 | 4,5800 | 4,3800 | 4,3900 | 4,3900 | 42.834.900 |
| 04 abr 2024 | 4,5500 | 4,7500 | 4,4900 | 4,5000 | 4,5000 | 53.856.500 |
| 03 abr 2024 | 4,4600 | 4,5100 | 4,3600 | 4,4900 | 4,4900 | 33.078.500 |
| 02 abr 2024 | 4,4700 | 4,5800 | 4,3800 | 4,5400 | 4,5400 | 38.932.700 |
| 01 abr 2024 | 4,6300 | 4,7500 | 4,5700 | 4,6400 | 4,6400 | 42.632.700 |
| 28 mar 2024 | 4,6800 | 4,7400 | 4,4800 | 4,5000 | 4,5000 | 55.938.500 |
| 27 mar 2024 | 4,6300 | 4,7300 | 4,4500 | 4,6700 | 4,6700 | 85.346.500 |
| 26 mar 2024 | 4,9000 | 4,9200 | 4,7700 | 4,7800 | 4,7800 | 83.744.700 |
| 25 mar 2024 | 4,9200 | 5,0900 | 4,8900 | 4,9100 | 4,9100 | 56.419.400 |
| 22 mar 2024 | 4,9300 | 4,9600 | 4,8000 | 4,8900 | 4,8900 | 43.442.800 |
| 21 mar 2024 | 5,0600 | 5,1000 | 4,9600 | 5,0000 | 5,0000 | 46.800.100 |
| 20 mar 2024 | 5,1100 | 5,1400 | 5,0400 | 5,1000 | 5,1000 | 59.385.500 |
| 19 mar 2024 | 5,4900 | 5,4900 | 5,1300 | 5,1900 | 5,1900 | 77.042.900 |
| 18 mar 2024 | 5,8300 | 5,8600 | 5,4800 | 5,5400 | 5,5400 | 48.581.900 |
| 15 mar 2024 | 5,7100 | 5,7600 | 5,5700 | 5,5800 | 5,5800 | 33.668.500 |
| 14 mar 2024 | 5,8200 | 5,8200 | 5,5400 | 5,5800 | 5,5800 | 42.679.900 |
| 13 mar 2024 | 6,0800 | 6,2700 | 5,9100 | 5,9200 | 5,9200 | 42.657.900 |
| 12 mar 2024 | 6,1900 | 6,3000 | 6,0900 | 6,1900 | 6,1900 | 38.392.900 |
| 11 mar 2024 | 5,9200 | 6,2300 | 5,8800 | 6,1000 | 6,1000 | 64.025.300 |
| 08 mar 2024 | 5,7800 | 5,9200 | 5,6600 | 5,8000 | 5,8000 | 38.928.300 |
| 07 mar 2024 | 5,6700 | 5,7900 | 5,4700 | 5,7700 | 5,7700 | 46.370.300 |
| 06 mar 2024 | 5,3900 | 5,8800 | 5,3800 | 5,7700 | 5,7700 | 77.698.800 |
| 05 mar 2024 | 5,1700 | 5,6200 | 4,7800 | 5,4800 | 5,4800 | 94.784.600 |
| 04 mar 2024 | 5,5800 | 5,6100 | 5,2500 | 5,3300 | 5,3300 | 94.275.800 |
| 01 mar 2024 | 5,7300 | 5,8400 | 5,6800 | 5,7800 | 5,7800 | 40.933.100 |
| 29 feb 2024 | 5,5600 | 5,7900 | 5,5400 | 5,7500 | 5,7500 | 63.187.100 |
| 28 feb 2024 | 5,6000 | 5,6100 | 5,3900 | 5,4300 | 5,4300 | 58.390.500 |
| 27 feb 2024 | 5,8100 | 5,9300 | 5,7200 | 5,7800 | 5,7800 | 53.722.100 |
| 26 feb 2024 | 5,5400 | 5,7700 | 5,5000 | 5,6500 | 5,6500 | 60.295.300 |
| 23 feb 2024 | 5,6700 | 5,6800 | 5,3700 | 5,4000 | 5,4000 | 75.135.200 |
| 22 feb 2024 | 5,9700 | 5,9700 | 5,7100 | 5,8500 | 5,8500 | 49.536.300 |
| 21 feb 2024 | 6,0200 | 6,1700 | 5,9500 | 5,9700 | 5,9700 | 33.907.200 |
| 20 feb 2024 | 5,9300 | 6,0300 | 5,7900 | 5,9600 | 5,9600 | 39.772.200 |
| 16 feb 2024 | 6,2400 | 6,3400 | 6,0900 | 6,1400 | 6,1400 | 41.378.700 |
| 15 feb 2024 | 6,0500 | 6,2900 | 6,0400 | 6,0900 | 6,0900 | 54.076.700 |
| 14 feb 2024 | 5,8800 | 6,0200 | 5,8400 | 6,0000 | 6,0000 | 41.176.800 |
| 13 feb 2024 | 5,8600 | 5,8800 | 5,6500 | 5,7000 | 5,7000 | 52.054.400 |
| 12 feb 2024 | 5,9100 | 6,2800 | 5,9000 | 6,0800 | 6,0800 | 43.673.000 |
| 09 feb 2024 | 5,8400 | 5,9300 | 5,7500 | 5,9300 | 5,9300 | 25.563.500 |
| 08 feb 2024 | 5,8200 | 5,8800 | 5,7200 | 5,8200 | 5,8200 | 32.055.300 |
| 07 feb 2024 | 5,8100 | 6,0000 | 5,7300 | 5,8600 | 5,8600 | 42.818.400 |
| 06 feb 2024 | 5,6800 | 6,0500 | 5,6000 | 6,0300 | 6,0300 | 88.034.700 |
| 05 feb 2024 | 5,4800 | 5,4800 | 5,3000 | 5,3800 | 5,3800 | 45.420.800 |
| 02 feb 2024 | 5,5600 | 5,5900 | 5,4300 | 5,5400 | 5,5400 | 56.717.500 |
| 01 feb 2024 | 5,7300 | 5,9200 | 5,5400 | 5,7100 | 5,7100 | 51.425.400 |
| 31 ene 2024 | 5,6900 | 5,8600 | 5,4300 | 5,6200 | 5,6200 | 75.799.300 |
| 30 ene 2024 | 6,0100 | 6,0400 | 5,7900 | 5,7900 | 5,7900 | 66.444.800 |
| 29 ene 2024 | 6,0800 | 6,1600 | 5,9500 | 6,1400 | 6,1400 | 40.118.400 |
| 26 ene 2024 | 6,0000 | 6,1500 | 5,9700 | 6,1400 | 6,1400 | 39.437.600 |
| 25 ene 2024 | 5,9100 | 6,0800 | 5,8300 | 6,0400 | 6,0400 | 59.221.400 |
| 24 ene 2024 | 6,5000 | 6,5900 | 6,0100 | 6,0700 | 6,0700 | 76.001.000 |
| 23 ene 2024 | 6,4000 | 6,8800 | 6,1700 | 6,2100 | 6,2100 | 119.010.800 |
| 22 ene 2024 | 5,8300 | 6,1700 | 5,8000 | 5,9800 | 5,9800 | 74.314.700 |
| 19 ene 2024 | 6,1600 | 6,1600 | 5,8600 | 6,0600 | 6,0600 | 81.997.000 |
| 18 ene 2024 | 6,5000 | 6,5400 | 6,1000 | 6,2800 | 6,2800 | 71.543.500 |
| 17 ene 2024 | 6,2100 | 6,4200 | 6,1200 | 6,3000 | 6,3000 | 63.011.800 |
| 16 ene 2024 | 7,0400 | 7,0500 | 6,4500 | 6,5500 | 6,5500 | 121.078.900 |
| 12 ene 2024 | 7,2600 | 7,5300 | 7,1600 | 7,1700 | 7,1700 | 48.715.800 |
| 11 ene 2024 | 7,5700 | 7,6700 | 7,3300 | 7,4000 | 7,4000 | 52.385.000 |
| 10 ene 2024 | 7,5300 | 7,5500 | 7,3100 | 7,4100 | 7,4100 | 54.569.600 |
| 09 ene 2024 | 7,8000 | 7,8400 | 7,5200 | 7,5600 | 7,5600 | 70.100.900 |
| 08 ene 2024 | 7,8600 | 8,0500 | 7,7300 | 7,9300 | 7,9300 | 49.933.600 |
| 05 ene 2024 | 8,1600 | 8,2500 | 8,0300 | 8,0600 | 8,0600 | 40.604.100 |
| 04 ene 2024 | 8,3300 | 8,4700 | 8,2500 | 8,2700 | 8,2700 | 38.412.300 |
| 03 ene 2024 | 8,1200 | 8,5600 | 8,1000 | 8,5000 | 8,5000 | 58.659.300 |
| 02 ene 2024 | 8,9300 | 8,9400 | 8,3800 | 8,4200 | 8,4200 | 81.640.300 |
| 29 dic 2023 | 9,4300 | 9,5300 | 8,9500 | 9,0700 | 9,0700 | 74.559.000 |
| 28 dic 2023 | 9,1600 | 9,5700 | 9,1200 | 9,4300 | 9,4300 | 91.988.300 |
| 27 dic 2023 | 9,2600 | 9,3300 | 8,8900 | 9,1000 | 9,1000 | 99.997.200 |
| 26 dic 2023 | 8,7700 | 9,4300 | 8,6300 | 9,3300 | 9,3300 | 130.928.200 |
| 22 dic 2023 | 8,1000 | 8,5900 | 8,0800 | 8,4200 | 8,4200 | 55.866.700 |
| 21 dic 2023 | 8,1500 | 8,3100 | 7,9900 | 8,2900 | 8,2900 | 48.972.700 |
| 20 dic 2023 | 8,6300 | 8,7000 | 7,9200 | 7,9200 | 7,9200 | 105.322.300 |
| 19 dic 2023 | 8,5200 | 8,9000 | 8,5100 | 8,8200 | 8,8200 | 88.664.000 |
| 18 dic 2023 | 8,5900 | 8,6400 | 8,2300 | 8,3500 | 8,3500 | 131.953.000 |
| 15 dic 2023 | 8,0200 | 8,1400 | 7,7400 | 7,9800 | 7,9800 | 71.148.600 |
| 14 dic 2023 | 7,4700 | 8,0200 | 7,4600 | 7,8600 | 7,8600 | 94.106.100 |
| 13 dic 2023 | 7,1700 | 7,4500 | 7,0500 | 7,4300 | 7,4300 | 57.470.200 |
| 12 dic 2023 | 7,5900 | 7,6000 | 7,1700 | 7,2700 | 7,2700 | 59.007.200 |
| 11 dic 2023 | 7,4900 | 7,7000 | 7,4100 | 7,6800 | 7,6800 | 39.418.200 |
| 08 dic 2023 | 7,3700 | 7,5700 | 7,3000 | 7,3800 | 7,3800 | 42.582.700 |
| 07 dic 2023 | 7,8500 | 7,9600 | 7,4300 | 7,4900 | 7,4900 | 63.206.600 |
| 06 dic 2023 | 7,6500 | 8,2800 | 7,5900 | 7,7500 | 7,7500 | 118.989.400 |
| 05 dic 2023 | 7,5900 | 7,9600 | 7,3800 | 7,4300 | 7,4300 | 89.837.100 |
| 04 dic 2023 | 7,1400 | 7,3800 | 7,0300 | 7,3200 | 7,3200 | 53.717.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.