LI - Li Auto Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jun 202328.9029.5028.2029.1529.157,384,100
31 may 202328.8529.0827.7329.0529.057,869,100
30 may 202328.8830.6728.8829.1529.1513,445,900
26 may 202328.6428.6527.8028.1628.166,080,600
25 may 202328.5328.6828.1128.2328.234,422,700
24 may 202328.3529.7328.2028.8228.828,753,400
23 may 202328.6129.2728.5128.7428.745,912,600
22 may 202329.8030.0428.9629.4529.458,564,000
19 may 202329.1429.5128.8029.1029.105,513,800
18 may 202329.1829.2528.2228.6828.686,732,400
17 may 202329.5129.5628.8028.8528.858,910,700
16 may 202329.8430.1129.4629.9629.965,994,300
15 may 202329.0030.0128.8630.0030.006,351,200
12 may 202329.0529.7728.5829.4429.4411,327,100
11 may 202329.2529.9628.7429.2629.2614,659,300
10 may 202326.2829.0026.1128.2228.2227,811,900
09 may 202324.2925.0024.2324.7724.777,752,300
08 may 202324.7325.1824.4724.7524.755,538,900
05 may 202323.7424.0723.4223.9323.935,097,600
04 may 202323.3123.9423.3023.8923.896,932,700
03 may 202322.7823.0022.6222.7422.743,543,900
02 may 202323.1723.3222.2622.9122.916,221,800
01 may 202324.2024.2123.3623.6223.626,330,700
28 abr 202323.2023.6222.8223.5023.505,084,300
27 abr 202322.7623.3222.5923.2423.244,288,100
26 abr 202322.7123.1222.2322.4322.435,175,600
25 abr 202322.5622.6021.4822.0322.038,277,500
24 abr 202322.9923.4422.4822.6822.685,805,800
21 abr 202322.9423.0722.5222.9322.935,426,600
20 abr 202323.3723.6922.6823.1323.1310,553,300
19 abr 202324.4824.8524.3124.6524.654,525,700
18 abr 202325.5025.7325.1825.4925.495,721,800
17 abr 202325.6926.2625.1726.1326.138,801,600
14 abr 202324.3824.6123.9024.5624.563,869,400
13 abr 202324.5224.7524.1024.2224.224,231,900
12 abr 202323.9624.2223.5823.8023.806,155,700
11 abr 202324.3724.6723.8223.8323.835,444,900
10 abr 202323.4023.7023.2723.6323.634,892,400
06 abr 202323.2823.9223.2023.6723.675,355,200
05 abr 202323.6923.7022.9323.1323.136,165,400
04 abr 202323.9424.2023.5623.8323.834,121,100
03 abr 202325.0025.1623.9724.3224.326,879,600
31 mar 202325.1325.2924.9124.9524.954,251,200
30 mar 202324.9025.4524.7125.3225.327,136,100
29 mar 202325.0025.0724.5324.9024.908,324,600
28 mar 202324.0025.1023.9524.7524.757,655,600
27 mar 202323.1023.4322.9323.2123.212,307,300
24 mar 202323.0023.5023.0023.3823.382,219,100
23 mar 202323.7524.1123.3823.7023.705,032,000
22 mar 202323.8923.8923.1923.2723.274,785,400
21 mar 202323.2524.0723.2523.5323.535,333,300
20 mar 202321.7623.5221.6622.8422.845,931,000
17 mar 202322.6723.0822.0122.5922.5913,594,100
16 mar 202321.3022.1121.1821.9821.986,060,200
15 mar 202321.3821.5520.8021.3521.357,743,300
14 mar 202322.0622.1721.5321.9921.994,532,000
13 mar 202321.7222.5021.5622.2822.288,446,300
10 mar 202321.2221.7320.8621.3721.377,365,500
09 mar 202321.8021.9221.1021.4321.4312,607,300
08 mar 202323.0023.0521.8222.2922.2912,055,500
07 mar 202324.3524.4023.3423.5923.597,730,100
06 mar 202325.1125.2324.7325.0025.004,625,500
03 mar 202325.2425.3224.9125.1025.104,977,500
02 mar 202324.6325.3624.4325.3225.329,169,700
01 mar 202325.0025.0823.7424.5124.5112,231,600
28 feb 202323.3024.0023.0023.6123.6112,153,500
27 feb 202324.3624.4422.8523.3023.3013,613,200
24 feb 202323.3823.6223.0623.2323.237,079,100
23 feb 202324.3424.3723.5624.1724.174,105,100
22 feb 202323.9924.2323.4023.6923.694,740,100
21 feb 202324.0924.5823.9024.3024.305,015,300
17 feb 202324.1324.4323.7024.0424.044,187,700
16 feb 202324.9725.3124.6924.7424.744,327,800
15 feb 202324.9525.4224.3025.3925.397,698,100
14 feb 202324.6725.7324.3025.6425.647,333,700
13 feb 202324.5225.9524.4024.9624.9610,434,700
10 feb 202323.8924.1323.4523.8523.858,965,300
09 feb 202326.3826.5524.9225.2425.246,842,900
08 feb 202325.6625.8024.8625.1725.174,549,000
07 feb 202325.5325.9124.6025.4625.465,172,400
06 feb 202324.8925.7324.2925.0225.026,526,400
03 feb 202325.6126.2125.0725.0825.086,092,500
02 feb 202327.0527.4826.2726.6726.678,736,200
01 feb 202326.4226.9325.7326.3426.3410,509,000
31 ene 202324.3725.0724.1124.9024.907,312,800
30 ene 202324.0024.8823.4324.5124.518,430,400
27 ene 202324.9226.0824.5324.9724.9710,962,200
26 ene 202324.0825.2823.9825.2225.2211,571,500
25 ene 202322.9323.3722.7223.1623.162,866,500
24 ene 202323.2923.8023.1523.3623.363,822,800
23 ene 202322.5023.7522.4723.5723.576,629,000
20 ene 202321.8622.7521.5422.0622.066,214,700
19 ene 202321.6621.9621.2821.3221.323,847,900
18 ene 202322.2222.4621.1121.2621.264,980,000
17 ene 202321.9322.0121.2221.8621.867,595,800
13 ene 202321.9622.8021.8722.4922.498,221,500
12 ene 202322.5222.6921.5922.6622.667,029,100
11 ene 202322.3522.5722.0322.3322.337,478,700
10 ene 202322.5022.7421.9022.3722.377,348,200
09 ene 202321.5122.4221.4822.0422.049,723,900
*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...