Accueil
»
Bourse
»
Actions New-York
»

Historique action NIO Inc

Cotation du 20/10/2020 à 19h21 NIO Inc +2,17% 28,230$
  • NIO - US62914V1061
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse NIO Inc

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/10/2020 27,630 -2,98% 115 240 803 28,210 28,560 27,220
16/10/2020 28,480 +1,46% 186 293 916 29,180 29,400 27,940
15/10/2020 28,070 +5,92% 383 760 369 27,200 29,230 25,780
14/10/2020 26,500 +22,57% 380 640 974 23,980 26,960 23,730
13/10/2020 21,620 -1,05% 42 440 555 21,860 21,970 21,170
12/10/2020 21,850 +1,77% 45 051 315 21,880 22,180 21,550
09/10/2020 21,470 +0,14% 37 028 785 21,620 21,740 21,320
08/10/2020 21,440 -0,56% 77 415 620 22,050 22,450 21,290
07/10/2020 21,560 +4,31% 59 100 217 21,060 21,770 20,790
06/10/2020 20,670 -4,26% 72 775 627 21,710 21,940 20,600
05/10/2020 21,590 +1,94% 60 647 129 21,660 21,920 21,070
02/10/2020 21,180 -2,67% 92 082 766 20,830 22,200 20,800
01/10/2020 21,760 +2,54% 78 843 630 21,680 21,960 20,830
30/09/2020 21,220 +1,77% 183 227 806 21,720 22,590 20,760
29/09/2020 20,850 +10,85% 163 039 762 18,760 21,120 18,710
28/09/2020 18,810 +2,67% 42 610 544 18,880 19,160 18,430
25/09/2020 18,320 +2,63% 43 916 271 18,020 18,620 17,950
24/09/2020 17,850 -0,61% 69 910 907 17,320 18,390 16,750
23/09/2020 17,960 -6,60% 69 943 162 19,220 19,360 17,800
22/09/2020 19,230 +2,23% 60 458 109 18,480 19,450 18,370
29,400 Cours le plus haut sur la période, le vendredi 16 octobre 2020
16,750 Cours le plus bas sur la période, le jeudi 24 septembre 2020