Dati storici NIO - N3I

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	4,17	4,96	4,023	4,48	30.052	0,439	10,53%
1 Mese	4,21	4,96	3,90	4,38	26.145	0,399	9,48%
3 Mesi	4,35	4,96	3,845	4,27	18.646	0,259	5,95%
6 Mesi	4,838	6,998	3,845	4,96	23.681	-0,229	-4,73%
1 Anno	5,422	6,998	3,321	4,73	20.716	-0,813	-14,99%
3 Anni	9,898	10,60	3,321	5,38	19.110	-5,29	-53,44%
5 Anni	9,898	10,60	3,321	5,38	19.110	-5,29	-53,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	4,469	-0,13	-2,85%	4,38	4,53	4,341	28.839
13 Mar 2025	4,60	-0,22	-4,47%	4,539	4,767	4,347	19.036
12 Mar 2025	4,815	0,01	0,29%	4,764	4,96	4,601	7.231
11 Mar 2025	4,801	0,78	19,34%	4,515	4,883	4,401	51.215
10 Mar 2025	4,023	-0,11	-2,64%	4,17	4,27	4,023	43.938
07 Mar 2025	4,132	0,13	3,25%	4,039	4,132	3,90	18.280
06 Mar 2025	4,002	-0,10	-2,46%	4,109	4,109	3,94	8.180
05 Mar 2025	4,103	-0,02	-0,51%	3,962	4,131	3,959	25.310
04 Mar 2025	4,124	0,15	3,88%	4,07	4,159	3,951	20.915
03 Mar 2025	3,97	-0,56	-12,32%	4,424	4,424	3,97	46.002
28 Feb 2025	4,528	-0,05	-1,14%	4,351	4,539	4,325	11.846
27 Feb 2025	4,58	0,08	1,78%	4,60	4,899	4,451	114.928
26 Feb 2025	4,50	0,41	9,92%	4,245	4,526	4,219	61.886
25 Feb 2025	4,094	-0,14	-3,33%	4,261	4,389	4,094	4.379
24 Feb 2025	4,235	-0,13	-2,89%	4,319	4,319	4,191	7.870
21 Feb 2025	4,361	0,22	5,21%	4,241	4,45	4,234	12.003
20 Feb 2025	4,145	-0,08	-1,80%	4,199	4,24	4,117	5.777
19 Feb 2025	4,221	-0,03	-0,66%	4,283	4,369	4,181	10.772
18 Feb 2025	4,249	0,06	1,48%	4,319	4,359	4,171	8.456
17 Feb 2025	4,187	0,00	0,07%	4,21	4,32	4,171	16.032