Correo

LI - Li Auto Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 jun 2023	28.90	29.50	28.20	29.15	29.15	7,384,100
31 may 2023	28.85	29.08	27.73	29.05	29.05	7,869,100
30 may 2023	28.88	30.67	28.88	29.15	29.15	13,445,900
26 may 2023	28.64	28.65	27.80	28.16	28.16	6,080,600
25 may 2023	28.53	28.68	28.11	28.23	28.23	4,422,700
24 may 2023	28.35	29.73	28.20	28.82	28.82	8,753,400
23 may 2023	28.61	29.27	28.51	28.74	28.74	5,912,600
22 may 2023	29.80	30.04	28.96	29.45	29.45	8,564,000
19 may 2023	29.14	29.51	28.80	29.10	29.10	5,513,800
18 may 2023	29.18	29.25	28.22	28.68	28.68	6,732,400
17 may 2023	29.51	29.56	28.80	28.85	28.85	8,910,700
16 may 2023	29.84	30.11	29.46	29.96	29.96	5,994,300
15 may 2023	29.00	30.01	28.86	30.00	30.00	6,351,200
12 may 2023	29.05	29.77	28.58	29.44	29.44	11,327,100
11 may 2023	29.25	29.96	28.74	29.26	29.26	14,659,300
10 may 2023	26.28	29.00	26.11	28.22	28.22	27,811,900
09 may 2023	24.29	25.00	24.23	24.77	24.77	7,752,300
08 may 2023	24.73	25.18	24.47	24.75	24.75	5,538,900
05 may 2023	23.74	24.07	23.42	23.93	23.93	5,097,600
04 may 2023	23.31	23.94	23.30	23.89	23.89	6,932,700
03 may 2023	22.78	23.00	22.62	22.74	22.74	3,543,900
02 may 2023	23.17	23.32	22.26	22.91	22.91	6,221,800
01 may 2023	24.20	24.21	23.36	23.62	23.62	6,330,700
28 abr 2023	23.20	23.62	22.82	23.50	23.50	5,084,300
27 abr 2023	22.76	23.32	22.59	23.24	23.24	4,288,100
26 abr 2023	22.71	23.12	22.23	22.43	22.43	5,175,600
25 abr 2023	22.56	22.60	21.48	22.03	22.03	8,277,500
24 abr 2023	22.99	23.44	22.48	22.68	22.68	5,805,800
21 abr 2023	22.94	23.07	22.52	22.93	22.93	5,426,600
20 abr 2023	23.37	23.69	22.68	23.13	23.13	10,553,300
19 abr 2023	24.48	24.85	24.31	24.65	24.65	4,525,700
18 abr 2023	25.50	25.73	25.18	25.49	25.49	5,721,800
17 abr 2023	25.69	26.26	25.17	26.13	26.13	8,801,600
14 abr 2023	24.38	24.61	23.90	24.56	24.56	3,869,400
13 abr 2023	24.52	24.75	24.10	24.22	24.22	4,231,900
12 abr 2023	23.96	24.22	23.58	23.80	23.80	6,155,700
11 abr 2023	24.37	24.67	23.82	23.83	23.83	5,444,900
10 abr 2023	23.40	23.70	23.27	23.63	23.63	4,892,400
06 abr 2023	23.28	23.92	23.20	23.67	23.67	5,355,200
05 abr 2023	23.69	23.70	22.93	23.13	23.13	6,165,400
04 abr 2023	23.94	24.20	23.56	23.83	23.83	4,121,100
03 abr 2023	25.00	25.16	23.97	24.32	24.32	6,879,600
31 mar 2023	25.13	25.29	24.91	24.95	24.95	4,251,200
30 mar 2023	24.90	25.45	24.71	25.32	25.32	7,136,100
29 mar 2023	25.00	25.07	24.53	24.90	24.90	8,324,600
28 mar 2023	24.00	25.10	23.95	24.75	24.75	7,655,600
27 mar 2023	23.10	23.43	22.93	23.21	23.21	2,307,300
24 mar 2023	23.00	23.50	23.00	23.38	23.38	2,219,100
23 mar 2023	23.75	24.11	23.38	23.70	23.70	5,032,000
22 mar 2023	23.89	23.89	23.19	23.27	23.27	4,785,400
21 mar 2023	23.25	24.07	23.25	23.53	23.53	5,333,300
20 mar 2023	21.76	23.52	21.66	22.84	22.84	5,931,000
17 mar 2023	22.67	23.08	22.01	22.59	22.59	13,594,100
16 mar 2023	21.30	22.11	21.18	21.98	21.98	6,060,200
15 mar 2023	21.38	21.55	20.80	21.35	21.35	7,743,300
14 mar 2023	22.06	22.17	21.53	21.99	21.99	4,532,000
13 mar 2023	21.72	22.50	21.56	22.28	22.28	8,446,300
10 mar 2023	21.22	21.73	20.86	21.37	21.37	7,365,500
09 mar 2023	21.80	21.92	21.10	21.43	21.43	12,607,300
08 mar 2023	23.00	23.05	21.82	22.29	22.29	12,055,500
07 mar 2023	24.35	24.40	23.34	23.59	23.59	7,730,100
06 mar 2023	25.11	25.23	24.73	25.00	25.00	4,625,500
03 mar 2023	25.24	25.32	24.91	25.10	25.10	4,977,500
02 mar 2023	24.63	25.36	24.43	25.32	25.32	9,169,700
01 mar 2023	25.00	25.08	23.74	24.51	24.51	12,231,600
28 feb 2023	23.30	24.00	23.00	23.61	23.61	12,153,500
27 feb 2023	24.36	24.44	22.85	23.30	23.30	13,613,200
24 feb 2023	23.38	23.62	23.06	23.23	23.23	7,079,100
23 feb 2023	24.34	24.37	23.56	24.17	24.17	4,105,100
22 feb 2023	23.99	24.23	23.40	23.69	23.69	4,740,100
21 feb 2023	24.09	24.58	23.90	24.30	24.30	5,015,300
17 feb 2023	24.13	24.43	23.70	24.04	24.04	4,187,700
16 feb 2023	24.97	25.31	24.69	24.74	24.74	4,327,800
15 feb 2023	24.95	25.42	24.30	25.39	25.39	7,698,100
14 feb 2023	24.67	25.73	24.30	25.64	25.64	7,333,700
13 feb 2023	24.52	25.95	24.40	24.96	24.96	10,434,700
10 feb 2023	23.89	24.13	23.45	23.85	23.85	8,965,300
09 feb 2023	26.38	26.55	24.92	25.24	25.24	6,842,900
08 feb 2023	25.66	25.80	24.86	25.17	25.17	4,549,000
07 feb 2023	25.53	25.91	24.60	25.46	25.46	5,172,400
06 feb 2023	24.89	25.73	24.29	25.02	25.02	6,526,400
03 feb 2023	25.61	26.21	25.07	25.08	25.08	6,092,500
02 feb 2023	27.05	27.48	26.27	26.67	26.67	8,736,200
01 feb 2023	26.42	26.93	25.73	26.34	26.34	10,509,000
31 ene 2023	24.37	25.07	24.11	24.90	24.90	7,312,800
30 ene 2023	24.00	24.88	23.43	24.51	24.51	8,430,400
27 ene 2023	24.92	26.08	24.53	24.97	24.97	10,962,200
26 ene 2023	24.08	25.28	23.98	25.22	25.22	11,571,500
25 ene 2023	22.93	23.37	22.72	23.16	23.16	2,866,500
24 ene 2023	23.29	23.80	23.15	23.36	23.36	3,822,800
23 ene 2023	22.50	23.75	22.47	23.57	23.57	6,629,000
20 ene 2023	21.86	22.75	21.54	22.06	22.06	6,214,700
19 ene 2023	21.66	21.96	21.28	21.32	21.32	3,847,900
18 ene 2023	22.22	22.46	21.11	21.26	21.26	4,980,000
17 ene 2023	21.93	22.01	21.22	21.86	21.86	7,595,800
13 ene 2023	21.96	22.80	21.87	22.49	22.49	8,221,500
12 ene 2023	22.52	22.69	21.59	22.66	22.66	7,029,100
11 ene 2023	22.35	22.57	22.03	22.33	22.33	7,478,700
10 ene 2023	22.50	22.74	21.90	22.37	22.37	7,348,200
09 ene 2023	21.51	22.42	21.48	22.04	22.04	9,723,900
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...