Premium
Nio INC (N3IA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.457002457 | 4.07 | 4.305 | 3.955 | 179499 | 4.09646157 | DE |
| 4 | -0.24 | -5.44217687075 | 4.41 | 4.7249999 | 3.905 | 136495 | 4.1268351 | DE |
| 12 | -0.7649999 | -15.5015180446 | 4.9349999 | 5.07 | 3.905 | 197611 | 4.35201428 | DE |
| 26 | 0.0250001 | 0.603138735902 | 4.1449999 | 6.99 | 3.305 | 267105 | 4.78577394 | DE |
| 52 | -1.13 | -21.320754717 | 5.3 | 6.99 | 3.305 | 238084 | 4.72534531 | DE |
| 156 | -5.65 | -57.5356415479 | 9.82 | 10.49 | 3.305 | 223836 | 5.38329623 | DE |
| 260 | -5.65 | -57.5356415479 | 9.82 | 10.49 | 3.305 | 223836 | 5.38329623 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.16 | -0.08 | -1.89 | 4.275 | 4.305 | 4.15 | 102094 |
| 1738272420 | 4.24 | 0.17 | 4.18 | 4.105 | 4.2699999 | 4.035 | 130841 |
| 1738186020 | 4.07 | -0.07 | -1.57 | 4.155 | 4.195 | 4.065 | 149012 |
| 1738099620 | 4.135 | 0.08 | 1.97 | 4.0999999 | 4.155 | 4.01 | 121129 |
| 1738013220 | 4.055 | -0.01 | -0.12 | 4.1399999 | 4.195 | 4.03 | 280430 |
| 1737754020 | 4.0599999 | 0.1 | 2.65 | 4.07 | 4.135 | 3.955 | 216081 |
| 1737667620 | 3.955 | -0.14 | -3.42 | 4.125 | 4.125 | 3.93 | 82914 |
| 1737581220 | 4.095 | 0.09 | 2.25 | 4.0149999 | 4.155 | 3.965 | 106392 |
| 1737494820 | 4.005 | -0.2 | -4.64 | 4.215 | 4.295 | 4.005 | 117479 |
| 1737408420 | 4.2 | -0.04 | -0.83 | 4.275 | 4.28 | 4.155 | 72755 |
| 1737149220 | 4.235 | 0.19 | 4.57 | 4.035 | 4.28 | 4.035 | 146071 |
| 1737062820 | 4.05 | 0.06 | 1.50 | 4.005 | 4.065 | 3.985 | 93234 |
| 1736976420 | 3.99 | 0.04 | 0.88 | 3.95 | 4.005 | 3.905 | 145914 |
| 1736890020 | 3.955 | -0.04 | -1.00 | 4.075 | 4.11 | 3.905 | 176649 |
| 1736803620 | 3.995 | -0.08 | -1.96 | 4.13 | 4.2 | 3.93 | 189103 |
| 1736544420 | 4.075 | -0.14 | -3.32 | 4.175 | 4.2 | 4.065 | 146852 |
| 1736458020 | 4.215 | 0.04 | 1.08 | 4.18 | 4.24 | 4.16 | 47646 |
| 1736371620 | 4.17 | -0.22 | -4.90 | 4.245 | 4.315 | 4.1449999 | 159644 |
| 1736285220 | 4.385 | -0.15 | -3.31 | 4.53 | 4.53 | 4.305 | 122216 |
| 1736198820 | 4.535 | 0.07 | 1.57 | 4.55 | 4.7249999 | 4.505 | 131389 |
| 1735939620 | 4.465 | 0.03 | 0.68 | 4.41 | 4.535 | 4.3499999 | 94154 |
| 1735853220 | 4.4349999 | 0.15 | 3.50 | 4.2699999 | 4.615 | 4.245 | 220696 |
| 1735594020 | 4.285 | -0.03 | -0.58 | 4.3099999 | 4.345 | 4.25 | 58359 |
| 1735334820 | 4.3099999 | -0.01 | -0.23 | 4.47 | 4.535 | 4.3099999 | 246044 |
| 1734989220 | 4.32 | -0.04 | -0.92 | 4.3899999 | 4.3949999 | 4.275 | 174387 |
| 1734730020 | 4.36 | 0.11 | 2.59 | 4.34 | 4.415 | 4.25 | 249445 |
| 1734643620 | 4.25 | 0.07 | 1.55 | 4.25 | 4.335 | 4.195 | 158880 |
| 1734557220 | 4.1849999 | -0.16 | -3.68 | 4.375 | 4.4349999 | 4.1449999 | 181843 |
| 1734470820 | 4.345 | 0.13 | 2.96 | 4.2649999 | 4.3949999 | 4.195 | 117014 |
| 1734384420 | 4.22 | -0.07 | -1.63 | 4.2249999 | 4.365 | 4.19 | 148116 |
| 1734125220 | 4.29 | -0.1 | -2.28 | 4.375 | 4.3949999 | 4.255 | 159186 |
| 1734038820 | 4.3899999 | -0.09 | -1.90 | 4.535 | 4.54 | 4.3099999 | 223756 |
| 1733952420 | 4.4749999 | -0.07 | -1.43 | 4.61 | 4.615 | 4.355 | 165676 |
| 1733866020 | 4.54 | -0.39 | -7.91 | 4.65 | 4.805 | 4.525 | 497242 |
| 1733779620 | 4.93 | 0.54 | 12.30 | 4.3499999 | 5.07 | 4.3499999 | 701721 |
| 1733520420 | 4.3899999 | 0.02 | 0.46 | 4.375 | 4.495 | 4.325 | 114448 |
| 1733434020 | 4.37 | -0.02 | -0.46 | 4.455 | 4.5149999 | 4.37 | 131452 |
| 1733347620 | 4.3899999 | -0.03 | -0.57 | 4.55 | 4.575 | 4.305 | 123176 |
| 1733261220 | 4.415 | 0.23 | 5.50 | 4.235 | 4.57 | 4.195 | 196176 |
| 1733174820 | 4.1849999 | -0.05 | -1.06 | 4.29 | 4.3899999 | 4.155 | 218029 |
| 1732915620 | 4.23 | 0.08 | 1.93 | 4.1399999 | 4.285 | 4.085 | 112207 |
| 1732829220 | 4.15 | 0 | 0.00 | 4.155 | 4.1849999 | 4.055 | 71383 |
| 1732742820 | 4.15 | 0.01 | 0.24 | 4.22 | 4.315 | 4.08 | 208890 |
| 1732656420 | 4.1399999 | -0.33 | -7.38 | 4.375 | 4.4349999 | 4.125 | 230636 |
| 1732570020 | 4.47 | -0.2 | -4.18 | 4.68 | 4.695 | 4.425 | 196080 |
| 1732310820 | 4.665 | 0.15 | 3.21 | 4.5 | 4.72 | 4.3499999 | 349531 |
| 1732224420 | 4.5199999 | 0.11 | 2.49 | 4.43 | 4.575 | 4.2699999 | 169322 |
| 1732138020 | 4.41 | 0.04 | 0.92 | 4.455 | 4.595 | 4.095 | 522940 |
| 1732051620 | 4.37 | -0.04 | -0.79 | 4.575 | 4.62 | 4.22 | 210039 |
| 1731965220 | 4.405 | 0.15 | 3.40 | 4.375 | 4.48 | 4.305 | 263582 |
| 1731705960 | 4.26 | 0.04 | 0.83 | 4.22 | 4.305 | 4.135 | 236187 |
| 1731619560 | 4.2249999 | -0.14 | -3.10 | 4.3 | 4.41 | 4.18 | 246627 |
| 1731533160 | 4.36 | 0.04 | 0.81 | 4.345 | 4.4749999 | 4.3099999 | 295619 |
| 1731446820 | 4.325 | -0.44 | -9.14 | 4.57 | 4.6449999 | 4.305 | 572090 |
| 1731360420 | 4.76 | -0.02 | -0.31 | 4.855 | 4.885 | 4.695 | 233957 |
| 1731101220 | 4.775 | -0.15 | -3.05 | 4.9349999 | 4.98 | 4.665 | 133964 |
| 1731014760 | 4.925 | 0.23 | 4.90 | 4.785 | 4.945 | 4.735 | 289408 |
| 1730928360 | 4.695 | -0.15 | -3.10 | 4.8949999 | 4.9 | 4.535 | 393075 |
| 1730841960 | 4.845 | 0.09 | 1.79 | 4.91 | 4.945 | 4.8 | 220157 |
| 1730755560 | 4.76 | 0.02 | 0.53 | 4.785 | 4.845 | 4.705 | 380454 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
