| pon, 8 gru 2025, 5:54 CET, NY 23:54, Londyn 4:54, Tokio 13:54, ^SPX +0.19% | Dane historyczne: NIO Inc (NIO.US) | | 5 gru, 22:01 5.040 +0.030 (+0.60%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne NIO.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1819 | 5 gru 2025 | 5.17 | 5.18 | 5.03 | 5.04 | +0.60% | +0.030 | 36,110,785 | | 1818 | 4 gru 2025 | 4.94 | 5.03 | 4.91 | 5.01 | +4.59% | +0.220 | 57,001,884 | | 1817 | 3 gru 2025 | 4.975 | 4.99 | 4.73 | 4.79 | -4.77% | -0.240 | 94,553,705 | | 1816 | 2 gru 2025 | 5.155 | 5.18 | 5.03 | 5.03 | -2.90% | -0.150 | 43,612,860 | | 1815 | 1 gru 2025 | 5.33 | 5.425 | 5.14 | 5.18 | -5.82% | -0.320 | 58,805,763 | | 1814 | 28 lis 2025 | 5.51 | 5.625 | 5.43 | 5.5 | +0.73% | +0.040 | 30,218,889 | | 1813 | 26 lis 2025 | 5.5 | 5.729 | 5.3 | 5.46 | -0.73% | -0.040 | 85,900,521 | | 1812 | 25 lis 2025 | 5.59 | 5.7 | 5.38 | 5.5 | -4.35% | -0.250 | 88,421,196 | | 1811 | 24 lis 2025 | 5.79 | 5.86 | 5.71 | 5.75 | +3.05% | +0.170 | 52,450,724 | | 1810 | 21 lis 2025 | 5.45 | 5.695 | 5.39 | 5.58 | +3.33% | +0.180 | 56,288,327 | | 1809 | 20 lis 2025 | 5.78 | 5.87 | 5.383 | 5.4 | -6.09% | -0.350 | 70,236,796 | | 1808 | 19 lis 2025 | 5.94 | 5.985 | 5.73 | 5.75 | -3.85% | -0.230 | 44,693,137 | | 1807 | 18 lis 2025 | 5.98 | 6.03 | 5.83 | 5.98 | -1.64% | -0.100 | 59,008,118 | | 1806 | 17 lis 2025 | 6.13 | 6.285 | 6.02 | 6.08 | -1.30% | -0.080 | 53,189,625 | | 1805 | 14 lis 2025 | 5.99 | 6.3 | 5.95 | 6.16 | -1.28% | -0.080 | 54,490,445 | | 1804 | 13 lis 2025 | 6.44 | 6.49 | 6.14 | 6.24 | -3.26% | -0.210 | 62,534,773 | | 1803 | 12 lis 2025 | 6.52 | 6.53 | 6.34 | 6.45 | -2.71% | -0.180 | 45,784,692 | | 1802 | 11 lis 2025 | 6.95 | 7 | 6.59 | 6.63 | -1.19% | -0.080 | 53,443,448 | | 1801 | 10 lis 2025 | 6.97 | 7.06 | 6.65 | 6.71 | -2.19% | -0.150 | 58,131,392 | | 1800 | 7 lis 2025 | 7.025 | 7.025 | 6.675 | 6.86 | -4.19% | -0.300 | 65,995,447 | | 1799 | 6 lis 2025 | 7.41 | 7.54 | 7.11 | 7.16 | -1.78% | -0.130 | 69,341,620 | | 1798 | 5 lis 2025 | 7.29 | 7.4 | 7.18 | 7.29 | +1.82% | +0.130 | 34,733,389 | | 1797 | 4 lis 2025 | 7.19 | 7.36 | 7.065 | 7.16 | -3.50% | -0.260 | 42,717,086 | | 1796 | 3 lis 2025 | 7.34 | 7.51 | 7.23 | 7.42 | +2.34% | +0.170 | 54,540,364 | | 1795 | 31 paź 2025 | 7.02 | 7.27 | 6.85 | 7.25 | +3.42% | +0.240 | 50,928,394 | | 1794 | 30 paź 2025 | 7.02 | 7.26 | 6.995 | 7.01 | -1.82% | -0.130 | 36,452,079 | | 1793 | 29 paź 2025 | 7.13 | 7.325 | 7.0627 | 7.14 | +0.71% | +0.050 | 42,260,884 | | 1792 | 28 paź 2025 | 7.01 | 7.11 | 6.89 | 7.09 | +0.71% | +0.050 | 30,947,014 | | 1791 | 27 paź 2025 | 7.075 | 7.22 | 7 | 7.04 | +2.03% | +0.140 | 45,448,469 | | 1790 | 24 paź 2025 | 6.85 | 7.03 | 6.77 | 6.9 | +0.15% | +0.010 | 38,381,236 | | 1789 | 23 paź 2025 | 6.915 | 6.97 | 6.865 | 6.89 | +0.73% | +0.050 | 30,262,038 | | 1788 | 22 paź 2025 | 6.89 | 7.06 | 6.6801 | 6.84 | +0.59% | +0.040 | 52,458,165 | | 1787 | 21 paź 2025 | 6.8799 | 6.915 | 6.8 | 6.8 | -3.68% | -0.260 | 35,680,939 | | 1786 | 20 paź 2025 | 6.75 | 7.08 | 6.72 | 7.06 | +4.59% | +0.310 | 52,665,384 | | 1785 | 17 paź 2025 | 6.53 | 6.77 | 6.52 | 6.75 | -1.17% | -0.080 | 76,615,127 | | 1784 | 16 paź 2025 | 6.29 | 6.87 | 6.28 | 6.83 | +0.15% | +0.010 | 125,559,000 | | 1783 | 15 paź 2025 | 6.985 | 7.04 | 6.74 | 6.82 | +0.29% | +0.020 | 40,112,333 | | 1782 | 14 paź 2025 | 6.9 | 7 | 6.77 | 6.8 | -5.29% | -0.380 | 56,830,390 | | 1781 | 13 paź 2025 | 7.01 | 7.22 | 6.96 | 7.18 | +7.00% | +0.470 | 65,388,220 | | 1780 | 10 paź 2025 | 7.44 | 7.44 | 6.66 | 6.71 | -10.05% | -0.750 | 126,261,787 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NIO.US
W polu podawania nazwy tikera wpisz "d:nio.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|