Mercados españoles cerrados

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6800-0,0200 (-1,18%)
Al cierre: 04:00PM EDT
1,7200 +0,04 (+2,38%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241,68001,77001,68001,68001,6800172.500
27 mar 20241,69001,72001,66001,70001,7000151.700
26 mar 20241,71001,75001,67001,70001,7000567.500
25 mar 20241,67001,73001,66001,73001,7300298.700
22 mar 20241,71001,74001,67001,68001,6800220.900
21 mar 20241,71001,75001,69001,74001,7400225.800
20 mar 20241,73001,80001,67001,71001,7100576.800
19 mar 20241,68001,78001,66001,75001,7500366.000
18 mar 20241,62001,76001,60001,72001,7200705.500
15 mar 20241,88001,92001,74001,78001,78002.224.000
14 mar 20241,97001,97001,82001,88001,8800360.400
13 mar 20241,87001,99001,85001,97001,9700399.700
12 mar 20241,91001,91001,84001,89001,8900348.800
11 mar 20241,78002,00001,78001,87001,8700705.700
08 mar 20241,71001,81001,71001,73001,7300218.800
07 mar 20241,72001,77001,71001,75001,7500192.200
06 mar 20241,67001,76001,66001,73001,7300211.700
05 mar 20241,69001,69001,63001,64001,6400211.500
04 mar 20241,77001,79001,70001,70001,7000381.500
01 mar 20241,85001,86001,76001,81001,8100188.200
29 feb 20241,84001,90001,80001,84001,8400183.000
28 feb 20241,77001,86001,68001,80001,8000315.000
27 feb 20241,76001,83001,76001,82001,8200287.700
26 feb 20241,73001,81001,72001,75001,7500362.100
23 feb 20241,79001,79001,68001,71001,7100322.900
22 feb 20241,84001,84001,73001,75001,7500299.900
21 feb 20241,92001,97001,82001,83001,8300195.800
20 feb 20241,93001,93001,82001,91001,9100268.300
16 feb 20242,02002,02001,89001,93001,9300427.300
15 feb 20241,84001,92001,82001,90001,9000277.300
14 feb 20241,72001,82001,72001,79001,7900196.600
13 feb 20241,76001,76001,67001,70001,7000251.700
12 feb 20241,69001,84001,69001,81001,8100251.700
09 feb 20241,69001,70001,62001,69001,6900241.600
08 feb 20241,68001,69001,62001,69001,6900173.300
07 feb 20241,70001,75001,67001,71001,7100233.200
06 feb 20241,71001,78001,68001,76001,7600257.100
05 feb 20241,70001,72001,57001,63001,6300543.000
02 feb 20241,73001,74001,67001,69001,6900194.200
01 feb 20241,75001,84001,73001,75001,7500168.000
31 ene 20241,81001,87001,75001,76001,7600171.600
30 ene 20241,87001,89001,81001,82001,8200211.500
29 ene 20241,91001,91001,81001,87001,8700242.400
26 ene 20241,90001,94001,90001,93001,930090.800
25 ene 20241,87001,92001,84001,91001,9100153.500
24 ene 20241,95001,97001,85001,87001,8700208.500
23 ene 20241,82002,03001,82001,89001,8900264.400
22 ene 20241,76001,83001,71001,74001,7400245.000
19 ene 20241,82001,82001,75001,77001,7700271.500
18 ene 20241,85001,93001,81001,83001,8300498.300
17 ene 20241,85001,85001,76001,79001,7900403.700
16 ene 20241,97001,98001,82001,89001,89001.019.800
12 ene 20242,01002,08001,97001,98001,9800462.400
11 ene 20242,05002,05001,98002,01002,0100335.900
10 ene 20242,06002,08002,01002,04002,0400190.400
09 ene 20242,10002,11002,04002,06002,0600270.300
08 ene 20242,09002,15002,00002,13002,1300410.700
05 ene 20242,10002,13002,05002,08002,0800266.700
04 ene 20242,10002,12002,08002,12002,1200153.500
03 ene 20242,12002,13002,07002,10002,1000193.700
02 ene 20242,12002,23002,11002,14002,1400228.000
29 dic 20232,25002,30002,17002,19002,1900427.800
28 dic 20232,27002,42002,27002,30002,3000512.000
27 dic 20232,22002,29002,19002,21002,2100294.600
26 dic 20232,17002,29002,11002,23002,2300401.600
22 dic 20232,07002,20002,07002,13002,1300302.200
21 dic 20232,15002,19002,06002,19002,1900479.600
20 dic 20232,23002,25002,13002,14002,1400326.100
19 dic 20232,18002,29002,17002,24002,2400358.600
18 dic 20232,15002,25002,14002,18002,1800400.900
15 dic 20232,20002,22002,08002,16002,16001.848.300
14 dic 20232,11002,21002,03002,18002,1800633.000
13 dic 20231,97002,10001,96002,08002,0800693.000
12 dic 20232,00002,02001,94001,96001,9600697.400
11 dic 20232,13002,16002,01002,03002,03001.033.400
08 dic 20232,18002,24002,14002,16002,1600330.700
07 dic 20232,33002,38002,17002,20002,2000282.800
06 dic 20232,28002,48002,27002,33002,3300278.400
05 dic 20232,24002,34002,24002,29002,2900159.900
04 dic 20232,34002,34002,20002,31002,3100420.500
01 dic 20232,31002,36002,24002,34002,3400289.100
30 nov 20232,45002,48002,31002,34002,3400272.800
29 nov 20232,50002,50002,41002,45002,4500172.300
28 nov 20232,47002,51002,40002,50002,5000316.000
27 nov 20232,46002,71002,45002,49002,4900580.100
24 nov 20232,39002,49002,35002,36002,3600151.300
22 nov 20232,56002,59002,38002,39002,3900338.000
21 nov 20232,30002,65002,30002,57002,5700662.100
20 nov 20232,20002,47002,11002,41002,4100573.800
17 nov 20232,28002,41002,28002,36002,3600286.400
16 nov 20232,35002,37002,24002,31002,3100307.200
15 nov 20232,42002,49002,40002,44002,4400338.300
14 nov 20232,38002,42002,31002,36002,3600212.600
13 nov 20232,21002,35002,20002,30002,3000154.400
10 nov 20232,20002,21002,11002,18002,1800314.700
09 nov 20232,29002,48002,19002,21002,2100675.400
08 nov 20232,44002,45002,21002,21002,21001.065.000
07 nov 20232,29002,48002,27002,44002,4400810.200
06 nov 20232,44002,45002,22002,25002,2500253.700
03 nov 20232,40002,56002,33002,41002,4100422.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...