Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche NIO
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 3,999 | -0,14 | -3,45% | 4,099 | 4,148 | 3,948 | 29.609 |
| 25 Mar 2025 | 4,142 | -0,03 | -0,72% | 4,075 | 4,142 | 4,001 | 17.682 |
| 24 Mar 2025 | 4,172 | -0,08 | -1,84% | 4,021 | 4,172 | 4,021 | 18.954 |
| 21 Mar 2025 | 4,25 | -0,20 | -4,49% | 4,316 | 4,352 | 4,023 | 36.871 |
| 20 Mar 2025 | 4,45 | -0,26 | -5,54% | 4,698 | 4,698 | 4,317 | 31.649 |
| 19 Mar 2025 | 4,711 | -0,09 | -1,77% | 4,796 | 4,923 | 4,686 | 17.228 |
| 18 Mar 2025 | 4,796 | 0,19 | 4,06% | 4,819 | 4,894 | 4,649 | 70.799 |
| 17 Mar 2025 | 4,609 | 0,14 | 3,13% | 4,577 | 4,609 | 4,395 | 29.714 |
| 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 |
| 14 Feb 2025 | 4,184 | 0,12 | 2,83% | 4,166 | 4,301 | 4,10 | 33.026 |
| 13 Feb 2025 | 4,069 | 0,07 | 1,67% | 4,021 | 4,129 | 3,985 | 19.351 |
| 12 Feb 2025 | 4,002 | -0,09 | -2,15% | 4,001 | 4,086 | 4,001 | 7.514 |
| 11 Feb 2025 | 4,09 | -0,07 | -1,71% | 4,185 | 4,185 | 4,011 | 3.720 |
| 10 Feb 2025 | 4,161 | 0,08 | 2,06% | 4,186 | 4,259 | 4,161 | 2.748 |
| 07 Feb 2025 | 4,077 | 0,04 | 0,89% | 4,241 | 4,241 | 4,041 | 19.554 |
| 06 Feb 2025 | 4,041 | 0,00 | 0,00% | 4,169 | 4,22 | 4,041 | 77.509 |
| 05 Feb 2025 | 4,041 | -0,26 | -6,00% | 4,132 | 4,132 | 3,986 | 12.077 |
| 04 Feb 2025 | 4,299 | 0,16 | 3,87% | 4,274 | 4,389 | 4,247 | 6.200 |
| 03 Feb 2025 | 4,139 | 0,04 | 0,98% | 4,111 | 4,249 | 4,077 | 16.099 |
| 31 Gen 2025 | 4,099 | -0,18 | -4,25% | 4,289 | 4,31 | 4,099 | 11.400 |
| 30 Gen 2025 | 4,281 | 0,13 | 3,18% | 4,087 | 4,325 | 4,009 | 20.362 |
| 29 Gen 2025 | 4,149 | 0,04 | 1,05% | 4,162 | 4,162 | 4,062 | 3.243 |
| 28 Gen 2025 | 4,106 | 0,02 | 0,44% | 4,121 | 4,159 | 3,996 | 9.560 |
| 27 Gen 2025 | 4,088 | -0,04 | -0,99% | 4,233 | 4,233 | 3,986 | 8.981 |
| 24 Gen 2025 | 4,129 | 0,09 | 2,23% | 4,082 | 4,129 | 3,971 | 5.376 |
| 23 Gen 2025 | 4,039 | -0,06 | -1,49% | 4,02 | 4,089 | 3,906 | 6.468 |
| 22 Gen 2025 | 4,10 | 0,01 | 0,17% | 4,083 | 4,133 | 4,01 | 4.958 |
| 21 Gen 2025 | 4,093 | -0,08 | -1,89% | 4,251 | 4,399 | 3,982 | 22.315 |
| 20 Gen 2025 | 4,172 | 0,02 | 0,53% | 4,32 | 4,35 | 4,171 | 6.536 |
| 17 Gen 2025 | 4,15 | 0,14 | 3,47% | 4,031 | 4,30 | 4,031 | 30.239 |
| 16 Gen 2025 | 4,011 | 0,01 | 0,28% | 4,06 | 4,079 | 3,981 | 2.992 |
| 15 Gen 2025 | 4,00 | 0,00 | 0,05% | 3,976 | 4,02 | 3,845 | 26.030 |
| 14 Gen 2025 | 3,998 | 0,00 | -0,07% | 4,087 | 4,099 | 3,951 | 5.886 |
| 13 Gen 2025 | 4,001 | -0,15 | -3,57% | 4,056 | 4,186 | 3,981 | 13.502 |
| 10 Gen 2025 | 4,149 | -0,05 | -1,19% | 4,15 | 4,15 | 4,051 | 15.528 |
| 09 Gen 2025 | 4,199 | 0,09 | 2,09% | 4,199 | 4,199 | 4,118 | 5.598 |
| 08 Gen 2025 | 4,113 | -0,29 | -6,52% | 4,205 | 4,329 | 4,113 | 29.012 |
| 07 Gen 2025 | 4,40 | -0,15 | -3,32% | 4,544 | 4,544 | 4,312 | 7.931 |
| 06 Gen 2025 | 4,551 | 0,10 | 2,27% | 4,51 | 4,65 | 4,50 | 12.996 |
| 03 Gen 2025 | 4,45 | -0,07 | -1,44% | 4,438 | 4,509 | 4,341 | 6.929 |
| 02 Gen 2025 | 4,515 | 0,26 | 6,19% | 4,299 | 4,653 | 4,20 | 11.488 |
| 30 Dic 2024 | 4,252 | -0,18 | -4,08% | 4,293 | 4,417 | 4,252 | 6.441 |
| 27 Dic 2024 | 4,433 | 0,03 | 0,75% | 4,471 | 4,579 | 4,388 | 16.299 |
