U.S. markets open in 6 hours 7 minutes
F S&P 500
5,068.50 +22.00 (+0.44%) F Dow Jones
38,171.00 +102.00 (+0.27%) F Nasdaq
17,539.75 +101.50 (+0.58%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,320.00 +9.00 (+0.39%)
NIO Inc. (9866.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 03:08PM HKT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 41.000 | 44.200 | 40.750 | 43.200 | 43.200 | 5,312,266 |
| 30 abr 2024 | 36.050 | 36.400 | 35.500 | 35.750 | 35.750 | 1,133,240 |
| 29 abr 2024 | 35.500 | 37.200 | 35.500 | 35.700 | 35.700 | 2,423,880 |
| 26 abr 2024 | 32.450 | 35.250 | 32.250 | 34.800 | 34.800 | 4,092,694 |
| 25 abr 2024 | 32.550 | 33.150 | 32.100 | 32.450 | 32.450 | 1,879,070 |
| 24 abr 2024 | 32.100 | 32.800 | 31.500 | 32.550 | 32.550 | 1,979,490 |
| 23 abr 2024 | 31.600 | 31.650 | 30.850 | 31.350 | 31.350 | 2,198,952 |
| 22 abr 2024 | 29.750 | 30.350 | 29.350 | 29.650 | 29.650 | 1,566,390 |
| 19 abr 2024 | 30.800 | 31.050 | 29.650 | 30.150 | 30.150 | 1,978,260 |
| 18 abr 2024 | 30.350 | 31.350 | 30.250 | 30.700 | 30.700 | 1,153,510 |
| 17 abr 2024 | 29.800 | 30.500 | 29.250 | 30.100 | 30.100 | 1,766,680 |
| 16 abr 2024 | 30.950 | 31.050 | 29.500 | 29.850 | 29.850 | 4,117,690 |
| 15 abr 2024 | 32.600 | 33.350 | 32.300 | 33.250 | 33.250 | 2,136,770 |
| 12 abr 2024 | 35.200 | 35.500 | 34.200 | 34.250 | 34.250 | 2,748,531 |
| 11 abr 2024 | 36.200 | 36.650 | 35.900 | 36.450 | 36.450 | 1,236,351 |
| 10 abr 2024 | 36.900 | 37.650 | 36.850 | 37.200 | 37.200 | 2,632,121 |
| 09 abr 2024 | 34.800 | 35.450 | 34.650 | 35.100 | 35.100 | 1,291,165 |
| 08 abr 2024 | 35.000 | 35.650 | 34.500 | 34.850 | 34.850 | 950,948 |
| 05 abr 2024 | 35.000 | 35.750 | 34.600 | 35.000 | 35.000 | 1,191,970 |
| 03 abr 2024 | 36.100 | 36.100 | 34.350 | 34.700 | 34.700 | 2,609,395 |
| 02 abr 2024 | 37.350 | 37.550 | 36.150 | 36.400 | 36.400 | 1,821,185 |
| 28 mar 2024 | 36.300 | 38.100 | 36.250 | 37.450 | 37.450 | 2,620,745 |
| 27 mar 2024 | 38.200 | 38.200 | 36.650 | 36.700 | 36.700 | 2,004,389 |
| 26 mar 2024 | 38.450 | 39.650 | 38.450 | 38.950 | 38.950 | 2,016,299 |
| 25 mar 2024 | 39.000 | 39.350 | 38.000 | 38.350 | 38.350 | 1,593,910 |
| 22 mar 2024 | 40.000 | 40.050 | 38.850 | 39.000 | 39.000 | 2,349,360 |
| 21 mar 2024 | 40.750 | 41.550 | 40.200 | 40.250 | 40.250 | 1,633,866 |
| 20 mar 2024 | 41.100 | 41.350 | 40.100 | 41.000 | 41.000 | 3,366,640 |
| 19 mar 2024 | 43.800 | 43.800 | 42.850 | 43.350 | 43.350 | 2,469,589 |
| 18 mar 2024 | 44.150 | 46.900 | 44.150 | 46.250 | 46.250 | 3,330,629 |
| 15 mar 2024 | 44.000 | 44.250 | 43.350 | 44.150 | 44.150 | 5,768,598 |
| 14 mar 2024 | 47.000 | 47.050 | 45.250 | 45.850 | 45.850 | 1,498,370 |
| 13 mar 2024 | 48.100 | 49.200 | 47.900 | 48.200 | 48.200 | 1,034,620 |
| 12 mar 2024 | 47.700 | 49.300 | 47.200 | 49.000 | 49.000 | 2,511,261 |
| 11 mar 2024 | 44.700 | 46.900 | 44.700 | 46.550 | 46.550 | 1,657,972 |
| 08 mar 2024 | 44.700 | 45.650 | 44.600 | 44.650 | 44.650 | 1,392,170 |
| 07 mar 2024 | 44.600 | 45.400 | 43.200 | 43.850 | 43.850 | 1,384,060 |
| 06 mar 2024 | 43.000 | 44.600 | 42.150 | 43.800 | 43.800 | 1,680,210 |
| 05 mar 2024 | 43.500 | 44.300 | 41.800 | 42.500 | 42.500 | 2,760,479 |
| 04 mar 2024 | 45.400 | 46.050 | 43.900 | 44.500 | 44.500 | 2,707,965 |
| 01 mar 2024 | 44.550 | 47.300 | 44.350 | 46.500 | 46.500 | 4,259,517 |
| 29 feb 2024 | 43.550 | 44.950 | 43.050 | 43.800 | 43.800 | 2,027,859 |
| 28 feb 2024 | 45.650 | 45.950 | 43.600 | 43.750 | 43.750 | 2,381,500 |
| 27 feb 2024 | 44.500 | 45.700 | 44.200 | 45.600 | 45.600 | 2,886,102 |
| 26 feb 2024 | 42.550 | 44.250 | 42.250 | 43.750 | 43.750 | 3,472,335 |
| 23 feb 2024 | 45.800 | 46.800 | 45.200 | 45.850 | 45.850 | 1,594,845 |
| 22 feb 2024 | 47.200 | 47.800 | 46.650 | 47.550 | 47.550 | 1,237,205 |
| 21 feb 2024 | 46.800 | 49.300 | 46.050 | 48.100 | 48.100 | 1,360,097 |
| 20 feb 2024 | 48.200 | 48.600 | 45.900 | 47.450 | 47.450 | 1,798,980 |
| 19 feb 2024 | 48.800 | 48.800 | 47.100 | 48.350 | 48.350 | 1,227,186 |
| 16 feb 2024 | 47.700 | 49.450 | 47.150 | 48.750 | 48.750 | 1,428,080 |
| 15 feb 2024 | 46.600 | 48.200 | 46.100 | 47.700 | 47.700 | 1,718,120 |
| 14 feb 2024 | 44.200 | 46.150 | 43.600 | 45.900 | 45.900 | 1,560,610 |
| 09 feb 2024 | 45.050 | 45.050 | 45.050 | 45.050 | 45.050 | - |
| 08 feb 2024 | 45.600 | 46.700 | 45.200 | 46.000 | 46.000 | 1,022,170 |
| 07 feb 2024 | 46.600 | 48.350 | 44.700 | 45.450 | 45.450 | 4,034,870 |
| 06 feb 2024 | 42.000 | 45.450 | 41.550 | 44.650 | 44.650 | 2,080,750 |
| 05 feb 2024 | 43.750 | 44.400 | 42.850 | 43.600 | 43.600 | 1,103,369 |
| 02 feb 2024 | 45.000 | 46.400 | 43.750 | 43.800 | 43.800 | 1,245,628 |
| 01 feb 2024 | 44.100 | 45.550 | 43.750 | 44.250 | 44.250 | 1,419,140 |
| 31 ene 2024 | 45.450 | 45.450 | 43.300 | 44.100 | 44.100 | 2,059,600 |
| 30 ene 2024 | 47.250 | 47.950 | 46.600 | 46.900 | 46.900 | 1,429,330 |
| 29 ene 2024 | 47.500 | 48.550 | 46.950 | 47.300 | 47.300 | 2,263,540 |
| 26 ene 2024 | 46.550 | 47.100 | 45.600 | 45.750 | 45.750 | 1,701,735 |
| 25 ene 2024 | 46.800 | 47.150 | 45.600 | 46.950 | 46.950 | 2,027,837 |
| 24 ene 2024 | 48.650 | 49.300 | 46.450 | 49.250 | 49.250 | 2,036,120 |
| 23 ene 2024 | 46.500 | 48.700 | 46.250 | 47.900 | 47.900 | 2,028,450 |
| 22 ene 2024 | 47.200 | 47.350 | 44.300 | 45.200 | 45.200 | 2,335,610 |
| 19 ene 2024 | 49.500 | 49.500 | 47.350 | 48.450 | 48.450 | 1,912,231 |
| 18 ene 2024 | 48.950 | 50.350 | 48.250 | 49.850 | 49.850 | 2,412,777 |
| 17 ene 2024 | 52.000 | 52.000 | 48.100 | 48.950 | 48.950 | 3,340,369 |
| 16 ene 2024 | 55.400 | 56.050 | 54.050 | 54.250 | 54.250 | 1,106,600 |
| 15 ene 2024 | 57.150 | 57.150 | 57.150 | 57.150 | 57.150 | - |
| 12 ene 2024 | 58.450 | 58.850 | 57.000 | 57.150 | 57.150 | 1,224,080 |
| 11 ene 2024 | 58.500 | 59.500 | 57.050 | 59.100 | 59.100 | 1,230,750 |
| 10 ene 2024 | 59.900 | 59.900 | 57.600 | 58.500 | 58.500 | 1,927,500 |
| 09 ene 2024 | 61.250 | 62.550 | 60.900 | 61.350 | 61.350 | 913,477 |
| 08 ene 2024 | 63.800 | 63.800 | 60.600 | 61.250 | 61.250 | 1,113,929 |
| 05 ene 2024 | 64.900 | 65.200 | 63.500 | 63.900 | 63.900 | 896,749 |
| 04 ene 2024 | 65.200 | 65.700 | 64.350 | 65.300 | 65.300 | 969,676 |
| 03 ene 2024 | 66.600 | 66.600 | 65.400 | 65.800 | 65.800 | 1,432,616 |
| 02 ene 2024 | 72.750 | 72.850 | 68.100 | 69.000 | 69.000 | 2,455,600 |
| 29 dic 2023 | 73.050 | 74.200 | 72.350 | 73.600 | 73.600 | 1,493,635 |
| 28 dic 2023 | 70.850 | 72.300 | 70.650 | 71.250 | 71.250 | 1,929,375 |
| 27 dic 2023 | 72.600 | 72.700 | 68.350 | 70.850 | 70.850 | 3,474,452 |
| 22 dic 2023 | 64.050 | 64.700 | 62.500 | 63.150 | 63.150 | 1,288,020 |
| 21 dic 2023 | 62.650 | 63.300 | 61.950 | 62.500 | 62.500 | 1,769,590 |
| 20 dic 2023 | 69.000 | 69.450 | 67.700 | 68.400 | 68.400 | 1,587,049 |
| 19 dic 2023 | 64.350 | 65.400 | 63.850 | 64.950 | 64.950 | 2,155,790 |
| 18 dic 2023 | 62.350 | 62.750 | 61.400 | 61.450 | 61.450 | 1,120,710 |
| 15 dic 2023 | 60.950 | 62.250 | 60.350 | 61.950 | 61.950 | 5,462,240 |
| 14 dic 2023 | 58.100 | 59.100 | 57.450 | 57.900 | 57.900 | 1,284,190 |
| 13 dic 2023 | 58.500 | 58.500 | 55.850 | 56.500 | 56.500 | 1,776,690 |
| 12 dic 2023 | 59.500 | 60.850 | 59.250 | 59.700 | 59.700 | 1,433,932 |
| 11 dic 2023 | 57.800 | 59.000 | 57.050 | 58.600 | 58.600 | 1,098,520 |
| 08 dic 2023 | 59.800 | 59.800 | 57.150 | 57.800 | 57.800 | 2,019,719 |
| 07 dic 2023 | 60.750 | 61.300 | 59.300 | 60.450 | 60.450 | 1,902,964 |
| 06 dic 2023 | 58.200 | 59.700 | 57.300 | 59.200 | 59.200 | 2,181,504 |
| 05 dic 2023 | 57.100 | 58.250 | 55.800 | 56.450 | 56.450 | 1,669,070 |
| 04 dic 2023 | 56.700 | 56.850 | 54.600 | 55.350 | 55.350 | 1,740,089 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.