Yahoo

Correo

U.S. markets open in 4 hours 58 minutes

F S&P 500
5,079.75
+33.25(+0.66%)
F Dow Jones
38,224.00
+155.00(+0.41%)
F Nasdaq
17,589.25
+151.00(+0.87%)
E-mini Russell 2000 Index Futur
2,013.60
+23.90(+1.20%)
Petróleo
79.72
+0.72(+0.91%)
Oro
2,316.60
+5.60(+0.24%)

Longfor Group Holdings Limited (LGFRY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.94

+0.12

(+0.84%)

Al cierre: 03:46PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	14.89	15.09	14.85	14.94	14.94	6,600
30 abr 2024	15.00	15.00	14.81	14.81	14.81	3,500
29 abr 2024	14.60	15.05	14.60	15.04	15.04	7,800
26 abr 2024	13.70	14.02	13.70	13.99	13.99	6,600
25 abr 2024	12.26	12.48	12.26	12.36	12.36	5,100
24 abr 2024	11.77	11.96	11.77	11.90	11.90	18,700
23 abr 2024	11.46	11.92	11.46	11.90	11.90	16,900
22 abr 2024	11.80	12.06	11.56	11.94	11.94	6,100
19 abr 2024	11.76	11.98	11.61	11.70	11.70	14,400
18 abr 2024	12.04	12.04	11.64	11.73	11.73	25,900
17 abr 2024	11.67	11.75	11.51	11.69	11.69	21,100
16 abr 2024	11.79	11.95	11.66	11.76	11.76	82,800
15 abr 2024	12.13	12.13	11.70	11.70	11.70	46,600
12 abr 2024	11.91	11.91	11.60	11.63	11.63	11,700
11 abr 2024	13.07	13.48	12.96	12.96	12.96	7,100
10 abr 2024	13.25	13.35	12.92	12.95	12.95	15,500
09 abr 2024	13.16	13.53	13.12	13.33	13.33	7,300
08 abr 2024	12.81	13.17	12.81	13.15	13.15	11,200
05 abr 2024	12.80	12.91	12.80	12.89	12.89	9,900
04 abr 2024	13.45	13.57	13.28	13.38	13.38	5,800
03 abr 2024	12.91	13.50	12.91	13.50	13.50	11,500
02 abr 2024	13.79	13.96	13.74	13.89	13.89	11,200
01 abr 2024	14.25	14.52	14.25	14.35	14.35	6,200
28 mar 2024	14.00	14.16	14.00	14.15	14.15	7,400
27 mar 2024	13.63	13.99	13.63	13.71	13.71	4,500
26 mar 2024	13.98	14.19	13.84	13.92	13.92	12,600
25 mar 2024	13.48	13.60	13.48	13.60	13.60	9,100
22 mar 2024	13.26	13.26	12.87	12.88	12.88	1,700
21 mar 2024	13.34	13.38	13.28	13.28	13.28	2,500
20 mar 2024	12.88	12.95	12.77	12.90	12.90	3,300
19 mar 2024	12.57	12.67	12.52	12.54	12.54	3,200
18 mar 2024	12.61	12.78	12.61	12.72	12.72	2,700
15 mar 2024	13.36	13.39	13.30	13.30	13.30	3,900
14 mar 2024	13.70	13.72	13.60	13.61	13.61	39,700
13 mar 2024	13.75	13.85	13.54	13.54	13.54	6,900
12 mar 2024	13.44	13.68	13.43	13.68	13.68	7,800
11 mar 2024	12.18	12.27	12.08	12.08	12.08	17,000
08 mar 2024	11.85	11.90	11.68	11.78	11.78	31,100
07 mar 2024	11.73	11.95	11.73	11.90	11.90	7,000
06 mar 2024	12.23	12.38	12.23	12.31	12.31	6,000
05 mar 2024	11.84	11.90	11.80	11.80	11.80	3,100
04 mar 2024	12.06	12.06	11.93	11.93	11.93	7,000
01 mar 2024	12.45	12.46	12.41	12.45	12.45	2,700
29 feb 2024	12.31	12.52	12.31	12.44	12.44	7,100
28 feb 2024	12.95	12.95	12.48	12.48	12.48	6,400
27 feb 2024	13.48	13.73	13.48	13.51	13.51	3,500
26 feb 2024	13.18	13.65	13.18	13.42	13.42	7,300
23 feb 2024	13.53	13.70	13.50	13.61	13.61	9,300
22 feb 2024	13.02	13.24	12.89	12.92	12.92	10,100
21 feb 2024	12.87	12.87	12.70	12.71	12.71	4,300
20 feb 2024	11.88	11.88	11.60	11.60	11.60	11,100
16 feb 2024	12.03	12.20	11.83	11.83	11.83	5,300
15 feb 2024	10.91	10.91	10.85	10.89	10.89	9,800
14 feb 2024	10.65	10.73	10.60	10.61	10.61	22,500
13 feb 2024	10.71	11.23	10.71	10.84	10.84	9,200
12 feb 2024	11.31	11.47	11.31	11.42	11.42	8,900
09 feb 2024	10.83	11.03	10.80	10.89	10.89	10,000
08 feb 2024	11.52	11.69	11.44	11.44	11.44	19,900
07 feb 2024	11.45	11.56	11.19	11.26	11.26	15,700
06 feb 2024	11.33	12.11	11.33	11.85	11.85	45,800
05 feb 2024	10.44	10.74	10.44	10.60	10.60	22,600
02 feb 2024	10.77	10.95	10.77	10.95	10.95	9,100
01 feb 2024	10.88	10.95	10.72	10.77	10.77	19,300
31 ene 2024	10.80	11.21	10.80	11.19	11.19	19,300
30 ene 2024	11.29	11.29	11.16	11.26	11.26	18,500
29 ene 2024	11.97	12.06	11.82	11.95	11.95	21,900
26 ene 2024	12.21	12.42	12.03	12.30	12.30	14,800
25 ene 2024	12.20	12.27	12.20	12.21	12.21	24,200
24 ene 2024	11.71	11.79	11.54	11.57	11.57	40,300
23 ene 2024	11.16	11.41	11.16	11.38	11.38	34,800
22 ene 2024	10.30	10.50	10.30	10.40	10.40	23,300
19 ene 2024	11.21	11.76	11.19	11.74	11.74	15,300
18 ene 2024	11.47	11.47	11.28	11.33	11.33	80,800
17 ene 2024	11.25	11.48	11.02	11.37	11.37	40,800
16 ene 2024	12.34	12.34	12.04	12.04	12.04	33,200
12 ene 2024	13.25	13.25	13.00	13.12	13.12	8,600
11 ene 2024	14.21	14.21	13.49	13.50	13.50	44,700
10 ene 2024	13.80	13.80	13.63	13.72	13.72	15,700
09 ene 2024	14.01	14.01	13.80	13.94	13.94	32,900
08 ene 2024	14.09	14.28	14.06	14.14	14.14	14,200
05 ene 2024	14.76	14.76	14.14	14.15	14.15	18,600
04 ene 2024	14.79	14.79	14.04	14.06	14.06	52,700
03 ene 2024	14.47	14.68	14.42	14.68	14.68	9,900
02 ene 2024	15.00	15.00	14.29	14.64	14.64	18,300
29 dic 2023	15.95	16.00	15.80	15.80	15.80	8,200
28 dic 2023	15.80	15.91	15.74	15.74	15.74	13,700
28 dic 2023	0.439 Dividendo
27 dic 2023	15.31	15.48	15.24	15.27	14.83	10,900
26 dic 2023	15.91	16.08	15.89	15.90	15.44	11,400
22 dic 2023	16.19	16.49	15.89	15.98	15.52	32,600
21 dic 2023	16.55	16.55	15.85	16.39	15.92	8,800
20 dic 2023	16.00	16.11	15.44	15.80	15.35	12,700
19 dic 2023	14.91	16.15	14.91	16.01	15.55	25,000
18 dic 2023	15.81	16.86	15.81	16.31	15.84	17,200
15 dic 2023	16.61	17.01	16.61	16.72	16.24	35,500
14 dic 2023	15.40	16.68	15.40	16.40	15.93	24,100
13 dic 2023	16.00	16.48	15.65	16.48	16.01	24,200
12 dic 2023	16.03	16.38	16.03	16.30	15.83	33,400
11 dic 2023	15.51	15.76	15.51	15.65	15.20	46,900
08 dic 2023	16.12	16.12	15.45	15.56	15.11	39,200
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...

F S&P 5005,079.75+33.25(+0.66%)

F Dow Jones38,224.00+155.00(+0.41%)

F Nasdaq17,589.25+151.00(+0.87%)

E-mini Russell 2000 Index Futur2,013.60+23.90(+1.20%)

Petróleo79.72+0.72(+0.91%)

Oro2,316.60+5.60(+0.24%)

Longfor Group Holdings Limited (LGFRY)

F S&P 500
5,079.75
+33.25(+0.66%)

F Dow Jones
38,224.00
+155.00(+0.41%)

F Nasdaq
17,589.25
+151.00(+0.87%)

E-mini Russell 2000 Index Futur
2,013.60
+23.90(+1.20%)

Petróleo
79.72
+0.72(+0.91%)

Oro
2,316.60
+5.60(+0.24%)