U.S. markets open in 7 hours 14 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.50-0.44 (-1.22%)
Al cierre: 04:00PM EST
35.58 +0.08 (+0.23%)
Fuera de horario: 07:58PM EST
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202335.8835.9435.1735.5035.504,435,200
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
20 nov 202340.8742.3540.7942.3042.306,204,600
17 nov 202341.0341.7140.4840.8040.807,811,600
16 nov 202338.9539.4638.2738.8738.876,367,400
15 nov 202340.4041.4240.3740.5340.535,387,100
14 nov 202339.5940.0839.1339.8539.855,174,100
13 nov 202338.0639.6238.0039.4639.466,057,300
10 nov 202337.6037.6936.6636.9636.965,035,500
09 nov 202339.8239.8837.3537.6537.6510,656,000
08 nov 202338.5439.4738.3039.3639.366,338,000
07 nov 202339.7040.0339.1639.9039.905,382,100
06 nov 202339.2840.1438.9239.4239.4210,596,000
03 nov 202336.0036.7535.5836.3636.363,730,200
02 nov 202335.8336.0235.2635.3335.333,556,600
01 nov 202334.5035.2834.3434.9934.995,021,000
31 oct 202334.3934.4933.4333.8133.817,905,300
30 oct 202335.3135.6434.6835.1235.123,906,500
27 oct 202335.5436.1034.9134.9934.994,257,200
26 oct 202334.2234.8033.9934.5534.553,201,500
25 oct 202334.1634.4933.8433.9033.904,610,500
24 oct 202333.3335.0033.3334.7834.787,248,400
23 oct 202331.4632.7431.4332.4732.477,495,000
20 oct 202331.7832.4931.6431.8931.893,606,600
19 oct 202332.2232.7631.8332.3832.385,223,100
18 oct 202333.1133.2532.5832.7532.753,340,600
17 oct 202333.1534.0333.1033.4033.402,929,000
16 oct 202333.0533.6632.9033.5233.524,239,000
13 oct 202334.1434.5433.8034.3034.302,877,200
12 oct 202334.9435.4034.0334.4834.483,267,600
11 oct 202335.4036.2934.8435.4235.426,544,200
10 oct 202334.2535.1033.9434.8534.854,173,300
09 oct 202334.2034.3733.0233.4433.447,837,900
06 oct 202334.5035.0934.0135.0135.013,454,900
05 oct 202334.4134.6533.9934.1934.195,939,800
04 oct 202334.3635.2334.3235.1735.172,961,800
03 oct 202334.0034.9733.9934.6434.645,430,500
02 oct 202335.9136.0734.8835.1935.193,558,000
29 sept 202335.5535.7435.1935.6535.654,592,300
28 sept 202333.7234.7833.6834.5334.537,167,300
27 sept 202335.2735.2734.4734.9634.964,309,100
26 sept 202335.0035.5434.7234.8134.818,604,100
25 sept 202336.8036.8035.1535.3635.3612,919,400
22 sept 202340.0040.1139.0539.2839.285,693,800
21 sept 202338.0338.7737.8038.2838.283,390,500
20 sept 202339.1039.4738.4738.5938.593,224,600
19 sept 202338.6438.8738.0238.3938.396,533,400
18 sept 202339.2639.8838.8539.6839.685,582,100
15 sept 202340.8741.4440.4940.6540.654,928,300
14 sept 202340.8040.9040.4040.6840.682,047,600
13 sept 202339.8540.7739.7640.4840.483,220,900
12 sept 202339.8041.2539.7240.7040.704,810,000
11 sept 202339.5539.8038.9239.5639.563,914,500
08 sept 202338.5338.7938.2138.4038.401,962,700
07 sept 202338.8339.1038.3238.5738.573,613,200
06 sept 202339.8040.2839.6539.9139.913,404,400
05 sept 202340.3540.5038.7739.8239.829,106,900
01 sept 202342.7043.1941.6442.3342.335,685,100
31 ago 202341.5642.1341.2441.6541.654,188,700
30 ago 202340.9741.9840.5541.9741.976,781,600
29 ago 202341.0043.3740.7342.9142.9113,192,000
28 ago 202339.6840.1539.1439.8139.813,856,300
25 ago 202338.7639.4038.5039.2639.264,174,800
24 ago 202339.4839.8038.4338.8338.834,533,900
23 ago 202338.4439.2838.2538.9438.944,107,200
22 ago 202340.1040.2438.4839.1339.134,556,300
21 ago 202338.7039.9138.4039.8039.804,525,800
18 ago 202338.5839.3338.2638.8338.836,314,300
17 ago 202342.1542.2040.7840.8240.827,074,900
16 ago 202339.7240.6939.5540.3040.305,501,700
15 ago 202340.6040.8039.7140.6040.606,722,300
14 ago 202339.8939.9838.7339.9539.9514,146,400
11 ago 202341.3741.4039.8840.4740.4710,551,400
10 ago 202343.7344.4342.4142.8542.859,431,900
09 ago 202342.6343.1941.6341.8441.848,946,600
08 ago 202342.7243.9841.1542.6342.6315,660,900
07 ago 202347.2647.3345.6346.6546.658,156,500
04 ago 202346.0646.3945.1745.8445.846,687,100
03 ago 202345.3246.8145.1346.5446.5412,580,000
02 ago 202343.3044.6143.1644.4044.407,433,300
01 ago 202343.3944.6942.8644.3744.378,419,100
31 jul 202342.2342.8241.8242.8042.806,888,400
28 jul 202340.7442.8340.5342.7242.7213,517,200
27 jul 202339.6839.7338.8538.9938.996,930,900
26 jul 202338.5940.3638.5939.3139.3110,974,600
25 jul 202338.5038.8037.5137.9637.966,363,100
24 jul 202336.6538.7336.5738.1838.187,562,900
21 jul 202337.3137.4036.8736.9736.973,371,500
20 jul 202336.9837.7036.8437.4937.493,724,300
19 jul 202337.5537.7937.1137.4237.423,935,200
*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...