U.S. markets open in 8 hours 15 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.41-0.19 (-0.66%)
Al cierre: 04:00PM EDT
28.50 +0.09 (+0.31%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202428.1028.7027.8528.4128.415,431,800
15 abr 202429.4929.5528.4228.6028.607,980,600
12 abr 202429.9830.0229.3529.3929.395,800,700
11 abr 202431.2931.5830.7330.8430.844,464,900
10 abr 202431.3331.8631.1231.6031.603,151,900
09 abr 202431.4032.1131.3731.7931.796,615,200
08 abr 202430.9031.6330.7631.2631.268,166,900
05 abr 202429.7430.4829.5329.8329.834,720,700
04 abr 202430.3730.5529.6029.6329.634,826,000
03 abr 202430.0730.3329.7630.2730.275,757,200
02 abr 202430.8431.4930.3731.0431.046,958,500
01 abr 202431.4932.1130.2330.6230.626,737,400
28 mar 202430.7731.1530.1830.2830.285,828,500
27 mar 202429.7230.2029.4330.1830.186,597,100
26 mar 202431.0031.0230.5330.6430.645,074,800
25 mar 202430.4931.1430.3830.5030.505,095,300
22 mar 202430.6030.8930.3530.5030.505,764,500
21 mar 202431.0132.3130.6731.5331.5323,313,300
20 mar 202433.3334.1033.1534.0834.086,014,500
19 mar 202432.9833.4732.2232.8632.866,696,200
18 mar 202435.6235.7732.9033.1533.1516,964,700
15 mar 202437.5338.1937.3337.7737.775,317,300
14 mar 202438.0038.1436.5836.7936.795,933,500
13 mar 202438.3939.1738.2138.4138.415,047,500
12 mar 202437.4640.1337.4239.7239.7213,198,700
11 mar 202436.5837.4836.3436.4736.476,568,400
08 mar 202437.2137.4736.1336.3436.347,533,100
07 mar 202436.7537.0335.8736.4736.478,046,600
06 mar 202439.0039.2537.5637.8737.879,028,200
05 mar 202438.3038.4537.4337.7637.768,095,100
04 mar 202440.6840.7037.4237.6037.6018,445,300
01 mar 202444.4044.9543.4843.5443.5410,721,700
29 feb 202445.6246.0244.9045.8845.887,168,800
28 feb 202444.4245.7043.8145.2945.2911,165,500
27 feb 202444.6246.4444.4946.2146.2122,459,000
26 feb 202439.0041.7238.6241.3441.3431,115,500
23 feb 202435.6035.7434.4334.8034.808,027,400
22 feb 202434.8135.4034.6034.9934.999,768,100
21 feb 202433.2033.3232.6333.1233.1211,355,100
20 feb 202432.0732.7431.5531.8231.826,067,800
16 feb 202432.2332.4931.4831.6431.645,301,900
15 feb 202430.6031.0530.4230.6830.682,980,100
14 feb 202430.6530.7129.8830.1830.183,115,300
13 feb 202429.7930.1529.6029.8829.882,951,600
12 feb 202430.6731.4930.4730.4730.473,114,100
09 feb 202430.2130.8330.2130.7130.713,918,800
08 feb 202430.0630.5429.9030.5030.504,447,100
07 feb 202429.9530.4229.5130.2630.266,048,100
06 feb 202430.5031.0429.6230.9530.9512,322,800
05 feb 202428.2328.2627.8728.0028.006,147,500
02 feb 202428.3928.7828.2628.3428.345,720,800
01 feb 202428.4829.6328.3229.1529.1512,600,600
31 ene 202427.2728.4527.2427.6827.688,409,300
30 ene 202427.2927.7927.2927.5527.554,711,000
29 ene 202427.8827.8827.1127.8127.814,910,200
26 ene 202427.2627.9727.2627.6227.623,456,300
25 ene 202428.2428.5027.4027.7427.746,702,900
24 ene 202429.5129.7927.9027.9627.968,745,800
23 ene 202428.7429.8827.8828.3528.3513,035,600
22 ene 202426.6827.4726.4327.4527.4511,028,800
19 ene 202428.1228.5027.6528.2428.248,215,600
18 ene 202429.5629.9428.5828.9128.918,229,000
17 ene 202428.8029.2528.7129.1529.1510,228,300
16 ene 202430.0330.3429.5130.3030.3011,071,200
12 ene 202432.2832.4431.6131.6531.656,056,400
11 ene 202433.5033.5632.3833.0233.025,439,700
10 ene 202432.1232.5131.8332.3132.319,805,800
09 ene 202433.3233.4332.8433.0033.005,935,800
08 ene 202433.3934.0633.2634.0034.005,454,800
05 ene 202434.5034.5533.8934.1634.165,199,100
04 ene 202436.0036.2635.0935.1135.114,213,900
03 ene 202434.8035.8234.5735.7435.7410,642,100
02 ene 202435.8235.8434.2734.5934.599,144,900
29 dic 202337.4438.4836.8737.4337.436,582,400
28 dic 202336.9837.6936.7836.8336.836,576,100
27 dic 202335.4336.4335.3335.7335.737,641,400
26 dic 202335.7035.7334.3734.4534.459,725,700
22 dic 202332.7333.5332.7333.2033.203,637,500
21 dic 202333.3533.5832.8433.1833.187,706,700
20 dic 202334.4234.5633.1733.1933.1910,456,900
19 dic 202334.5535.2934.3735.2735.274,493,900
18 dic 202334.7534.8333.8534.3134.316,018,800
15 dic 202335.6036.4534.9735.3235.326,600,900
14 dic 202335.1736.0535.0135.4535.456,298,000
13 dic 202334.3034.5833.9734.5734.574,266,200
12 dic 202335.2435.4634.3834.6034.604,111,200
11 dic 202335.4935.4934.8835.2835.285,062,800
08 dic 202334.7535.1934.5834.8734.873,613,100
07 dic 202335.8835.9435.1735.5035.504,436,300
06 dic 202336.0236.3835.7435.9435.944,577,200
05 dic 202335.5936.2335.5935.6435.644,869,900
04 dic 202335.7236.1535.3935.8135.815,755,700
01 dic 202337.7237.7935.7436.3036.307,735,700
30 nov 202337.3837.4736.4136.9536.957,716,000
29 nov 202339.3039.5838.0738.2438.247,588,700
28 nov 202340.4841.0040.1540.3040.304,028,000
27 nov 202340.6540.8239.6839.7139.714,147,800
24 nov 202341.3941.5040.7941.2741.272,750,600
22 nov 202341.1241.2940.0340.6940.693,473,600
21 nov 202341.1441.5340.6040.8040.803,854,500
*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...