Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

NIO.MX,0P0001K4FS,4750 (NIO.MX)

81.34
-2.16
(-2.59%)
At close: July 23 at 2:00:00 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202585.0087.5781.7282.9582.9543,066
Apr 28, 202582.5085.2082.2084.4884.48312,573
Apr 25, 202580.3180.3178.0078.1778.17291,009
Apr 24, 202578.0082.9178.0081.4581.45323,755
Apr 23, 202575.0079.5075.0077.1577.1535,877
Apr 22, 202573.2073.7072.8373.5173.51251,089
Apr 21, 202570.7170.7368.9070.9970.991,968
Apr 16, 202571.3371.3369.4070.0170.01118,458
Apr 15, 202572.0072.9471.3372.0072.005,459
Apr 14, 202574.5074.5071.9473.3273.3239,700
Apr 11, 202569.0071.0068.5571.0071.002,643
Apr 10, 202567.4071.0066.2967.8467.8421,367
Apr 9, 202567.0069.8564.3166.8566.8522,645
Apr 8, 202568.4370.7063.1366.3666.3624,699
Apr 7, 202570.0071.0066.5268.3568.3524,850
Apr 4, 202574.3074.3066.0070.5970.599,453
Apr 3, 202577.0077.0073.0074.0374.0331,332
Apr 2, 202579.1879.1877.0077.9277.924,731
Apr 1, 202579.2581.4678.6079.2679.2666,910
Mar 31, 202576.9078.5073.3178.4278.4285,506
Mar 28, 202579.7079.7076.5576.9476.9471,264
Mar 27, 202583.9783.9779.2481.3381.3334,028
Mar 26, 202589.0089.0084.5585.0085.0028,928
Mar 25, 202588.2389.9388.0088.2688.2617,556
Mar 24, 202590.3090.3087.6388.2988.29237,028
Mar 21, 202592.0093.1289.1591.4691.4636,532
Mar 20, 2025100.00100.0095.0095.1495.1435,675
Mar 19, 2025105.11105.11102.00103.50103.506,134
Mar 18, 2025102.00106.50102.00103.18103.1812,724
Mar 14, 202594.52100.2794.5297.4597.4551,535
Mar 13, 2025100.00100.2593.6095.4495.4416,350
Mar 12, 2025105.39110.10102.48102.68102.6879,380
Mar 11, 202596.01107.9696.01106.03106.03131,001
Mar 10, 202591.0094.4690.2590.9990.9953,851
Mar 7, 202585.5490.9585.5489.2589.256,723
Mar 6, 202588.4088.5085.6285.9985.9916,033
Mar 5, 202588.2090.0088.0089.9989.994,661
Mar 4, 202586.8689.8286.1887.9787.979,460
Mar 3, 202591.0091.0086.9187.4787.4734,661
Feb 28, 202595.6095.6091.0094.5394.5312,046
Feb 27, 202595.64104.2095.6098.2798.2742,247
Feb 26, 202590.0096.7790.0096.4696.4651,219
Feb 25, 202588.9189.7087.4087.4087.4023,773
Feb 24, 202590.7890.7888.9089.4089.4017,268
Feb 21, 202591.0594.8690.3491.1491.1468,505
Feb 20, 202589.4092.0088.0088.5088.507,328
Feb 19, 202590.3392.1089.7089.7189.7174,798
Feb 18, 202589.6090.5488.0088.5488.547,385
Feb 17, 202589.4491.2089.0091.2091.202,548
Feb 14, 202587.0192.4987.0189.7389.736,702
Feb 13, 202586.2788.0086.0086.9686.964,718
Feb 12, 202583.6086.5083.6086.3886.3816,663
Feb 11, 202586.0086.7083.3083.5383.5317,779
Feb 10, 202588.2589.3288.0189.2089.2015,189
Feb 7, 202586.4188.3086.4186.7086.709,636
Feb 6, 202586.6087.2585.0086.1486.149,182
Feb 5, 202588.0088.0086.5086.8286.8244,916
Feb 4, 202590.4392.0089.4790.0590.0539,126
Jan 31, 202591.5092.1589.1590.6990.697,604
Jan 30, 202586.8191.5286.8190.9290.9213,906
Jan 29, 202587.9889.0587.0087.0087.002,233
Jan 28, 202587.6888.4885.6588.2788.2717,478
Jan 27, 202586.3390.6586.3387.7887.7838,852
Jan 24, 202584.3887.8584.2186.5586.5513,984
Jan 23, 202585.1285.6883.6183.8283.8215,478
Jan 22, 202587.8089.0585.0388.0088.0018,602
Jan 21, 202588.5088.5086.0186.6986.6914,919
Jan 20, 202589.8790.2589.8790.0090.001,377
Jan 17, 202586.2591.1086.2589.9989.9942,736
Jan 16, 202585.0087.0085.0086.6986.6915,670
Jan 15, 202584.2084.5982.7583.9583.9537,531
Jan 14, 202585.7586.4383.0084.3784.3723,706
Jan 13, 202588.0088.0084.1084.5984.5914,084
Jan 10, 202588.4288.4286.6086.9386.9318,389
Jan 9, 202588.5088.9988.5088.8788.87881
Jan 8, 202591.5495.0087.1788.3788.3735,095
Jan 7, 202595.2795.4391.1892.0092.0011,482
Jan 6, 202596.2499.4495.0395.6795.6725,914
Jan 3, 202594.6196.2493.3395.9095.9019,912
Jan 2, 202590.8497.1190.8493.0593.0513,636
Dec 31, 202490.0294.3590.0291.3091.306,771
Dec 30, 202491.0091.5489.5090.8690.8630,530
Dec 27, 202494.5296.8091.5091.5391.5311,289
Dec 26, 202492.0096.8092.0095.0095.006,780
Dec 24, 202491.5094.0091.5092.0392.0313,549
Dec 23, 202490.7991.0090.0190.5590.5510,274
Dec 20, 202489.4892.1089.4890.7990.7923,887
Dec 19, 202488.0092.6088.0088.8288.8216,497
Dec 18, 202492.3394.6688.0088.5188.5112,908
Dec 17, 202495.2095.2089.4791.5691.5618,963
Dec 16, 202495.2995.2989.2089.5189.5115,320
Dec 13, 202493.8093.8090.0090.5390.5326,259
Dec 11, 2024101.39101.3992.4793.5293.5236,097
Dec 10, 2024101.00101.0095.8996.4096.40527,933
Dec 9, 202499.00108.0099.00104.00104.0091,925
Dec 6, 202494.7094.7092.0593.8993.8917,077
Dec 5, 202493.7696.2393.6293.6093.607,612
Dec 4, 202496.0096.3692.1493.5793.578,668
Dec 3, 202490.3097.9990.3093.9893.9837,022
Dec 2, 202490.5894.0989.2590.2190.2135,858
Nov 29, 202489.9091.9689.5091.5091.504,029
Nov 28, 202490.4191.3089.9089.9089.90902
Nov 27, 202490.2892.0089.0090.8890.8824,332
Nov 26, 202494.9094.9089.4590.4790.4774,419
Nov 25, 202499.6599.6594.6494.8794.8778,585
Nov 22, 202495.29100.3595.0099.1199.11538,087
Nov 21, 202495.5097.2092.0096.3896.38179,608
Nov 20, 202493.9297.7087.7595.0595.0515,203
Nov 19, 202495.5296.0090.3093.0193.0169,545
Nov 15, 202490.7691.5089.0091.5091.5070,836
Nov 14, 202494.0094.2590.9391.0991.09214,250
Nov 13, 202496.0796.5093.8194.2394.2386,904
Nov 12, 2024100.00100.0094.5094.6194.61579,202
Nov 11, 2024102.99106.18102.50102.96102.9632,866
Nov 8, 2024104.00104.00101.00102.95102.9558,072
Nov 7, 2024103.50106.00102.45105.01105.0166,868
Nov 6, 2024102.92105.0099.70100.84100.8468,130
Nov 5, 2024105.63109.59105.03105.62105.6228,840
Nov 4, 2024101.95105.30101.95103.48103.483,689
Nov 1, 2024102.70104.08100.98102.77102.7742,531
Oct 31, 2024107.32107.32101.70102.62102.6230,896
Oct 30, 2024112.62112.62106.65108.57108.5735,060
Oct 29, 2024118.50118.50112.33113.19113.19196,718
Oct 28, 2024105.36120.20105.36116.59116.5961,293
Oct 25, 2024100.00105.86100.00104.45104.45405,497
Oct 24, 2024107.00107.0098.4599.3999.39421,875
Oct 23, 2024104.09105.00102.90103.01103.015,072
Oct 22, 2024101.00106.00101.00104.09104.0959,942
Oct 21, 2024103.00104.60101.49102.50102.5027,045
Oct 18, 2024106.00108.20102.52103.72103.7299,327
Oct 17, 2024109.88109.88101.00102.88102.8841,913
Oct 16, 2024114.19114.19109.26110.39110.3924,142
Oct 15, 2024111.00113.05109.25111.02111.0221,155
Oct 14, 2024118.50119.00111.61112.18112.1852,952
Oct 11, 2024120.00122.00117.41120.05120.0594,926
Oct 10, 2024122.45124.00120.71121.53121.5347,994
Oct 9, 2024117.50124.90114.70122.95122.9529,390
Oct 8, 2024125.98125.98117.50120.32120.3247,575
Oct 7, 2024135.99135.99126.93131.64131.6469,078
Oct 4, 2024130.00134.52125.00132.25132.2564,277
Oct 3, 2024136.49136.49129.30129.66129.66173,378
Oct 2, 2024138.00143.50133.01139.29139.29154,926
Sep 30, 2024138.51150.00131.50131.90131.90199,223
Sep 27, 2024118.00130.86117.80126.93126.93227,673
Sep 26, 2024115.00120.60111.53114.00114.00135,137
Sep 25, 2024115.00115.00108.50111.51111.5125,206
Sep 24, 2024109.19115.00108.83113.88113.88148,991
Sep 23, 2024101.30107.0098.01104.10104.1038,804
Sep 20, 2024103.63107.46101.20102.46102.467,253
Sep 19, 2024100.53103.7097.00103.11103.11114,459
Sep 18, 2024103.51104.0097.4998.3198.3199,784
Sep 17, 2024106.29109.50103.51103.92103.9254,681
Sep 13, 2024103.00107.00100.70106.13106.1381,302
Sep 12, 2024111.00111.00101.00102.99102.9966,955
Sep 11, 2024109.42111.99108.01111.35111.3552,999
Sep 10, 2024110.50110.50106.22110.34110.3452,630
Sep 9, 2024100.24111.1295.00110.99110.9983,393
Sep 6, 202496.81103.1096.81100.24100.24158,879
Sep 5, 202487.0196.5085.4195.9395.93228,823
Sep 4, 202482.9985.5082.9084.9384.9331,483
Sep 3, 202479.8082.7579.8081.7181.7124,276
Sep 2, 202479.7980.5079.3980.0180.01653
Aug 30, 202482.0082.1079.1880.4280.4254,005
Aug 29, 202473.0078.5072.9978.2778.2725,799
Aug 28, 202478.4078.4072.6072.9872.9865,745
Aug 27, 202479.0080.0078.0079.2079.2017,774
Aug 26, 202477.4178.5977.1077.8077.804,666
Aug 23, 202477.5078.7577.5077.6077.6015,964
Aug 22, 202477.0078.9076.5078.3778.3722,311
Aug 21, 202474.4977.0073.8376.9976.99333,459
Aug 20, 202477.4377.4372.8073.5373.53274,793
Aug 19, 202475.3376.6074.4175.7075.7036,535
Aug 16, 202471.3474.0071.3473.9373.937,897
Aug 15, 202471.8572.7670.7471.7071.706,270
Aug 14, 202475.0075.0070.3070.4070.4025,564
Aug 13, 202471.5674.2571.5673.5373.5362,142
Aug 12, 202471.0072.9970.7271.8471.842,708
Aug 9, 202472.7573.7871.0571.4171.415,169
Aug 8, 202471.0074.1970.0072.7472.748,010
Aug 7, 202474.0075.0071.0071.1671.169,422
Aug 6, 202475.0575.5973.4073.6873.689,004
Aug 5, 202477.0377.4973.0075.8075.8023,141
Aug 2, 202476.5880.0075.2077.4277.42462,121
Aug 1, 202482.5082.5075.3376.2876.28534,234
Jul 31, 202482.5086.0082.5083.5283.524,107
Jul 30, 202482.4282.7481.5182.2982.294,789
Jul 29, 202481.3982.4280.8581.9981.996,057
Jul 26, 202479.5081.3278.6081.3281.322,666
Jul 25, 202478.0181.2078.0179.5279.523,455
Jul 24, 202477.0480.9977.0478.8078.8049,933
Jul 23, 202484.5084.5081.1181.3481.344,750
Jul 22, 202483.6984.1082.8783.5083.5030,810
Jul 19, 202481.3981.7080.0081.6981.699,901
Jul 18, 202482.0083.1781.5081.5081.503,255
Jul 17, 202485.4086.0081.1581.6281.6217,056
Jul 16, 202482.3086.9482.3086.0486.0457,543
Jul 15, 202487.0087.0081.2182.4382.4342,715
Jul 12, 202482.7986.9982.7986.6286.6230,770
Jul 11, 202484.5885.1082.0283.0083.0030,169
Jul 10, 202480.5084.6980.5082.4582.45439,722
Jul 9, 202480.7281.6079.5080.9180.91326,030
Jul 8, 202483.1883.1880.0080.1280.1240,185
Jul 5, 202485.7585.7580.0083.7783.77862,337
Jul 4, 202489.3390.0086.5686.7586.75485
Jul 3, 202483.0090.9983.0088.2388.23234,117
Jul 2, 202481.0182.5880.0282.5382.5329,846
Jul 1, 202479.0682.9878.5081.3181.3174,459
Jun 28, 202480.0180.0175.6676.8676.8629,000
Jun 27, 202486.0086.0080.7581.5081.5089,422
Jun 26, 202479.3485.3279.3484.6384.6327,648
Jun 25, 202480.0080.9878.0179.2179.2110,526
Jun 24, 202478.1081.1578.1079.9579.953,625
Jun 21, 202478.5079.1877.7078.3078.306,057
Jun 20, 202481.5081.5078.0079.2879.2849,051
Jun 19, 202480.0082.0080.0081.5081.501,245
Jun 18, 202481.6582.2079.8081.4181.4141,588
Jun 17, 202481.2582.6580.4082.2082.205,085
Jun 14, 202481.0081.3279.2079.3479.3439,466
Jun 13, 202484.0085.0081.4581.4581.457,888
Jun 12, 202484.0086.0081.9983.5283.5281,335
Jun 11, 202486.6586.6580.6083.1283.1248,144
Jun 10, 202488.6089.4085.0186.7186.71109,089
Jun 7, 202487.2589.5087.0088.0288.0220,133
Jun 6, 202489.5989.5983.6287.3987.3962,220
Jun 5, 202493.4593.4591.2092.9992.9948,060
Jun 4, 202494.0095.0093.0094.2494.2416,321
Jun 3, 202495.0096.0091.5094.3094.3034,194
May 31, 202490.0093.6989.5091.8891.8834,566
May 30, 202484.0192.0484.0091.0591.0526,633
May 29, 202482.8084.4481.5183.0083.004,090
May 28, 202485.0085.0081.1882.5082.5025,878
May 27, 202481.5687.0081.5687.0087.00743
May 24, 202480.5482.7980.1381.7781.7721,749
May 23, 202487.0787.0779.0080.1380.1337,449
May 22, 202487.5288.2586.6187.5487.541,943
May 21, 202487.0091.0085.5587.5287.5231,605
May 20, 202487.2087.4085.0086.1686.1635,781
May 17, 202487.7589.0084.5087.5787.576,135
May 16, 202489.2091.0087.1587.5287.5218,013
May 15, 2024100.00100.5087.2089.0689.0644,010
May 14, 202494.0098.0092.0096.9996.9949,850
May 13, 202485.7994.2985.7990.9690.9631,260
May 10, 202489.0089.0084.8685.7685.7619,995
May 9, 202489.9391.1486.8589.8789.8727,250
May 8, 202489.9389.9386.8588.2088.2045,130
May 7, 202494.9598.0093.0093.2993.2931,863
May 6, 202495.00101.6694.4896.1996.1971,642
May 3, 202493.0094.3590.3394.1594.1541,596
May 2, 202495.8095.9687.4895.0095.00190,312
Apr 30, 202480.8080.8076.9979.9079.9078,399
Apr 29, 202478.9679.9876.5378.2178.2141,099

Related Tickers

FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
 
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
 
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
 
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
 
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
 
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
 
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
 
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
 
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
 
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
 
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
 
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
 
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
 
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
 
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
 
VFPIX Private Capital Management Value Fund
17.14
+1.36%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
 
BPTIX Baron Partners Institutional
188.47
+1.34%
 
BPTRX Baron Partners Retail
180.34
+1.34%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
 
WGROX Wasatch Core Growth
80.08
+1.21%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
 
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
 
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
 
ARTYX Artisan Developing World Investor
22.62
+1.16%
 
BGRIX Baron Growth Fund
87.47
+1.16%
 
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
 
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
 
COAGX Gator Capital L/S Fd
48.72
+1.14%
 
APHYX Artisan Developing World Fund
23.07
+1.14%
 
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
 
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
 
APDYX Artisan Developing World Fund
22.90
+1.10%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
 
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
 
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
 
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
 
PRISX T. Rowe Price Financial Services
41.99
+1.01%
 
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
 
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
 
BSFIX Baron Small Cap Instl
29.35
+0.96%
 
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
 
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
 
DHLTX Diamond Hill Select I
22.24
+0.95%
 
DHTYX Diamond Hill Select Fund
22.37
+0.95%
 
BSCFX Baron Small Cap Retail
26.79
+0.94%
 
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
 
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
 
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
 
BSCUX Baron Small Cap R6
29.33
+0.93%
 
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
 
DHTAX Diamond Hill Select Fund
21.86
+0.92%
 
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
 
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
 
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
 
MGQAX Morgan Stanley Inst Global Stars A
16.64
+0.91%
 
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
 
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
 
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
 
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
 
MGQIX Morgan Stanley Inst Global Stars I
16.76
+0.90%
 
MGQSX Morgan Stanley Inst Global Stars R6
16.76
+0.90%
 
DEOPX Davenport Equity Opportunities
23.52
+0.90%
 
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
 
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
 
BARIX Baron Asset Instl
95.76
+0.88%
 
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
 
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
 
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
 
MSFBX Morgan Stanley Inst Global Franchise A
33.32
+0.88%
 
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
 
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
 
AGFIX AB Growth I
120.84
+0.88%
 
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
 
ATHAX American Century Heritage A
18.51
+0.87%
 
AGRYX AB Growth Advisor
121.53
+0.87%
 
AGRFX AB Growth A
101.86
+0.87%
 
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
 
EIERX Eaton Vance Stock I
20.00
+0.86%
 
CSRYX Columbia Select Large Cap Value Inst3
35.42
+0.85%
 
TMPRX Touchstone Mid Cap R6
51.97
+0.85%
 
CSVGX Columbia Select Large Cap Value S
34.65
+0.84%
 
CSVZX Columbia Select Large Cap Value Inst
34.65
+0.84%
 
SLVIX Columbia Select Large Cap Value Inst2
34.67
+0.84%
 
MGRIX Marsico Growth
23.93
+0.84%
 
VEVIX Victory Sycamore Established Value Fund
43.36
+0.84%