U.S. markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.87-0.16 (-0.89%)
Al cierre: 04:00PM EDT
17.86 -0.01 (-0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202418.0018.0117.7517.8717.873,569,600
20 jun 202418.1118.3617.7818.0318.037,242,100
18 jun 202418.2218.6217.9818.3518.354,657,700
17 jun 202418.7118.7618.0218.4418.446,568,200
14 jun 202419.0019.1018.7618.8018.806,501,300
13 jun 202419.2019.8619.1219.4419.447,792,000
12 jun 202419.0019.2018.6818.9718.976,540,800
11 jun 202419.4619.5218.8219.0819.085,669,600
10 jun 202419.9019.9619.4319.4619.465,493,100
07 jun 202420.1520.4319.9220.0820.086,673,100
06 jun 202419.9420.0419.7619.8319.834,804,800
05 jun 202420.1820.4219.9520.1120.115,936,500
04 jun 202420.2320.3419.9620.0420.043,989,600
03 jun 202421.0721.1620.1220.4420.445,835,900
31 may 202420.3120.6320.0620.2520.254,463,000
30 may 202420.1020.9720.0320.7520.756,113,700
29 may 202420.1520.2920.0220.1620.163,991,600
28 may 202420.5320.9520.1520.3820.387,278,900
24 may 202420.0120.6320.0120.3120.318,589,900
23 may 202420.1820.4019.3819.5819.5813,426,200
22 may 202421.0721.3620.6820.7720.779,810,800
21 may 202421.1121.3020.6020.9620.9619,204,500
20 may 202422.7222.7220.7821.7121.7136,058,100
17 may 202424.9225.4924.6024.8924.898,138,700
16 may 202425.3325.3624.9525.1925.197,410,400
15 may 202426.7826.8125.4125.9225.927,007,800
14 may 202426.2526.6926.0426.4026.406,655,900
13 may 202426.9527.7526.8927.0027.006,233,500
10 may 202427.0627.3926.4126.6926.695,230,200
09 may 202427.5927.7326.9327.3027.306,189,200
08 may 202426.6027.0726.0127.0327.0312,610,200
07 may 202428.9529.0328.0428.2328.238,140,300
06 may 202429.8829.9528.9529.2029.2013,230,200
03 may 202428.6528.7427.4628.0028.009,706,500
02 may 202427.9829.3627.9628.9828.9817,457,100
01 may 202425.9126.6725.7526.3526.355,923,400
30 abr 202426.6027.0026.1626.2826.285,672,900
29 abr 202426.1526.9725.9126.9526.9511,581,300
26 abr 202425.4125.7324.6425.0425.0412,985,000
25 abr 202423.1723.5623.0423.4723.476,875,600
24 abr 202424.7424.8023.8023.8723.8710,039,200
23 abr 202425.1225.6324.7824.8124.8110,016,900
22 abr 202424.3325.1624.1224.9124.9113,861,200
19 abr 202427.3527.6726.2026.3826.3812,308,000
18 abr 202429.9130.3528.8229.1829.186,625,000
17 abr 202429.3229.5928.5828.7328.736,282,500
16 abr 202428.1028.7027.8528.4128.415,435,700
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
*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...