XNYS
Datos históricos de NIO Inc.
NIO Inc. · NIO
$3.59
▲ +0.01 (+0.25%)
Última operación · 10/10/2026, 17:41:33 UTC
- Variación en el periodo
- −46.65%
- Máximo
- US$7.54
- 6 de noviembre de 2025
- Mínimo
- US$3.36
- 8 de octubre de 2026
- Volumen medio diario
- 40.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.49 | 3.63 | 3.48 | 3.58 | +4.99% | 44.01 M |
| 8 oct 2026 | 3.49 | 3.49 | 3.36 | 3.41 | −3.67% | 39.77 M |
| 7 oct 2026 | 3.45 | 3.55 | 3.43 | 3.54 | +1.72% | 25.77 M |
| 6 oct 2026 | 3.42 | 3.52 | 3.40 | 3.48 | +1.75% | 30.39 M |
| 5 oct 2026 | 3.42 | 3.47 | 3.40 | 3.42 | +1.48% | 26.31 M |
| 2 oct 2026 | 3.44 | 3.45 | 3.37 | 3.37 | −0.88% | 29.46 M |
| 1 oct 2026 | 3.47 | 3.47 | 3.38 | 3.40 | −0.87% | 22.9 M |
| 30 sep 2026 | 3.40 | 3.47 | 3.39 | 3.43 | +0.88% | 27.25 M |
| 29 sep 2026 | 3.45 | 3.46 | 3.38 | 3.40 | −5.29% | 59.7 M |
| 28 sep 2026 | 3.64 | 3.67 | 3.57 | 3.59 | +0.28% | 24.07 M |
| 25 sep 2026 | 3.60 | 3.61 | 3.56 | 3.58 | −1.38% | 25.49 M |
| 24 sep 2026 | 3.63 | 3.65 | 3.57 | 3.63 | −1.09% | 29.33 M |
| 23 sep 2026 | 3.68 | 3.72 | 3.66 | 3.67 | −1.34% | 24.7 M |
| 22 sep 2026 | 3.69 | 3.79 | 3.68 | 3.72 | +1.36% | 39.07 M |
| 21 sep 2026 | 3.64 | 3.68 | 3.61 | 3.67 | +0.27% | 23.34 M |
| 18 sep 2026 | 3.72 | 3.72 | 3.62 | 3.66 | +1.10% | 28.14 M |
| 17 sep 2026 | 3.63 | 3.65 | 3.58 | 3.62 | +1.12% | 20.59 M |
| 16 sep 2026 | 3.62 | 3.65 | 3.56 | 3.58 | −0.56% | 24.2 M |
| 15 sep 2026 | 3.70 | 3.70 | 3.55 | 3.60 | −1.91% | 40.13 M |
| 14 sep 2026 | 3.73 | 3.79 | 3.66 | 3.67 | −0.54% | 32.09 M |
| 11 sep 2026 | 3.69 | 3.74 | 3.66 | 3.69 | +3.07% | 36.65 M |
| 10 sep 2026 | 3.62 | 3.64 | 3.57 | 3.58 | −3.24% | 43.47 M |
| 9 sep 2026 | 3.78 | 3.78 | 3.68 | 3.70 | −2.37% | 50.42 M |
| 8 sep 2026 | 3.74 | 3.85 | 3.72 | 3.79 | −0.26% | 37.25 M |
| 4 sep 2026 | 3.78 | 3.81 | 3.72 | 3.80 | −1.55% | 52.36 M |
| 3 sep 2026 | 3.79 | 3.90 | 3.71 | 3.86 | 0.00% | 63.08 M |
| 2 sep 2026 | 3.92 | 3.97 | 3.85 | 3.86 | −4.93% | 73.03 M |
| 1 sep 2026 | 4.08 | 4.18 | 3.99 | 4.06 | −4.02% | 81.89 M |
| 31 ago 2026 | 4.33 | 4.41 | 4.23 | 4.23 | −3.20% | 45.98 M |
| 28 ago 2026 | 4.36 | 4.39 | 4.31 | 4.37 | +0.23% | 24.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.