Yahoo

Correo

U.S. markets open in 7 hours 14 minutes

F S&P 500
4,586.25
-3.25(-0.07%)
F Dow Jones
36,170.00
+4.00(+0.01%)
F Nasdaq
16,010.00
-28.75(-0.18%)
E-mini Russell 2000 Index Futur
1,870.90
+1.20(+0.06%)
Petróleo
70.68
+1.34(+1.93%)
Oro
2,046.50
+0.10(+0.00%)

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	35.88	35.94	35.17	35.50	35.50	4,435,200
06 dic 2023	36.02	36.38	35.74	35.94	35.94	4,577,200
05 dic 2023	35.59	36.23	35.59	35.64	35.64	4,869,900
04 dic 2023	35.72	36.15	35.39	35.81	35.81	5,755,700
01 dic 2023	37.72	37.79	35.74	36.30	36.30	7,735,700
30 nov 2023	37.38	37.47	36.41	36.95	36.95	7,716,000
29 nov 2023	39.30	39.58	38.07	38.24	38.24	7,588,700
28 nov 2023	40.48	41.00	40.15	40.30	40.30	4,028,000
27 nov 2023	40.65	40.82	39.68	39.71	39.71	4,147,800
24 nov 2023	41.39	41.50	40.79	41.27	41.27	2,750,600
22 nov 2023	41.12	41.29	40.03	40.69	40.69	3,473,600
21 nov 2023	41.14	41.53	40.60	40.80	40.80	3,854,500
20 nov 2023	40.87	42.35	40.79	42.30	42.30	6,204,600
17 nov 2023	41.03	41.71	40.48	40.80	40.80	7,811,600
16 nov 2023	38.95	39.46	38.27	38.87	38.87	6,367,400
15 nov 2023	40.40	41.42	40.37	40.53	40.53	5,387,100
14 nov 2023	39.59	40.08	39.13	39.85	39.85	5,174,100
13 nov 2023	38.06	39.62	38.00	39.46	39.46	6,057,300
10 nov 2023	37.60	37.69	36.66	36.96	36.96	5,035,500
09 nov 2023	39.82	39.88	37.35	37.65	37.65	10,656,000
08 nov 2023	38.54	39.47	38.30	39.36	39.36	6,338,000
07 nov 2023	39.70	40.03	39.16	39.90	39.90	5,382,100
06 nov 2023	39.28	40.14	38.92	39.42	39.42	10,596,000
03 nov 2023	36.00	36.75	35.58	36.36	36.36	3,730,200
02 nov 2023	35.83	36.02	35.26	35.33	35.33	3,556,600
01 nov 2023	34.50	35.28	34.34	34.99	34.99	5,021,000
31 oct 2023	34.39	34.49	33.43	33.81	33.81	7,905,300
30 oct 2023	35.31	35.64	34.68	35.12	35.12	3,906,500
27 oct 2023	35.54	36.10	34.91	34.99	34.99	4,257,200
26 oct 2023	34.22	34.80	33.99	34.55	34.55	3,201,500
25 oct 2023	34.16	34.49	33.84	33.90	33.90	4,610,500
24 oct 2023	33.33	35.00	33.33	34.78	34.78	7,248,400
23 oct 2023	31.46	32.74	31.43	32.47	32.47	7,495,000
20 oct 2023	31.78	32.49	31.64	31.89	31.89	3,606,600
19 oct 2023	32.22	32.76	31.83	32.38	32.38	5,223,100
18 oct 2023	33.11	33.25	32.58	32.75	32.75	3,340,600
17 oct 2023	33.15	34.03	33.10	33.40	33.40	2,929,000
16 oct 2023	33.05	33.66	32.90	33.52	33.52	4,239,000
13 oct 2023	34.14	34.54	33.80	34.30	34.30	2,877,200
12 oct 2023	34.94	35.40	34.03	34.48	34.48	3,267,600
11 oct 2023	35.40	36.29	34.84	35.42	35.42	6,544,200
10 oct 2023	34.25	35.10	33.94	34.85	34.85	4,173,300
09 oct 2023	34.20	34.37	33.02	33.44	33.44	7,837,900
06 oct 2023	34.50	35.09	34.01	35.01	35.01	3,454,900
05 oct 2023	34.41	34.65	33.99	34.19	34.19	5,939,800
04 oct 2023	34.36	35.23	34.32	35.17	35.17	2,961,800
03 oct 2023	34.00	34.97	33.99	34.64	34.64	5,430,500
02 oct 2023	35.91	36.07	34.88	35.19	35.19	3,558,000
29 sept 2023	35.55	35.74	35.19	35.65	35.65	4,592,300
28 sept 2023	33.72	34.78	33.68	34.53	34.53	7,167,300
27 sept 2023	35.27	35.27	34.47	34.96	34.96	4,309,100
26 sept 2023	35.00	35.54	34.72	34.81	34.81	8,604,100
25 sept 2023	36.80	36.80	35.15	35.36	35.36	12,919,400
22 sept 2023	40.00	40.11	39.05	39.28	39.28	5,693,800
21 sept 2023	38.03	38.77	37.80	38.28	38.28	3,390,500
20 sept 2023	39.10	39.47	38.47	38.59	38.59	3,224,600
19 sept 2023	38.64	38.87	38.02	38.39	38.39	6,533,400
18 sept 2023	39.26	39.88	38.85	39.68	39.68	5,582,100
15 sept 2023	40.87	41.44	40.49	40.65	40.65	4,928,300
14 sept 2023	40.80	40.90	40.40	40.68	40.68	2,047,600
13 sept 2023	39.85	40.77	39.76	40.48	40.48	3,220,900
12 sept 2023	39.80	41.25	39.72	40.70	40.70	4,810,000
11 sept 2023	39.55	39.80	38.92	39.56	39.56	3,914,500
08 sept 2023	38.53	38.79	38.21	38.40	38.40	1,962,700
07 sept 2023	38.83	39.10	38.32	38.57	38.57	3,613,200
06 sept 2023	39.80	40.28	39.65	39.91	39.91	3,404,400
05 sept 2023	40.35	40.50	38.77	39.82	39.82	9,106,900
01 sept 2023	42.70	43.19	41.64	42.33	42.33	5,685,100
31 ago 2023	41.56	42.13	41.24	41.65	41.65	4,188,700
30 ago 2023	40.97	41.98	40.55	41.97	41.97	6,781,600
29 ago 2023	41.00	43.37	40.73	42.91	42.91	13,192,000
28 ago 2023	39.68	40.15	39.14	39.81	39.81	3,856,300
25 ago 2023	38.76	39.40	38.50	39.26	39.26	4,174,800
24 ago 2023	39.48	39.80	38.43	38.83	38.83	4,533,900
23 ago 2023	38.44	39.28	38.25	38.94	38.94	4,107,200
22 ago 2023	40.10	40.24	38.48	39.13	39.13	4,556,300
21 ago 2023	38.70	39.91	38.40	39.80	39.80	4,525,800
18 ago 2023	38.58	39.33	38.26	38.83	38.83	6,314,300
17 ago 2023	42.15	42.20	40.78	40.82	40.82	7,074,900
16 ago 2023	39.72	40.69	39.55	40.30	40.30	5,501,700
15 ago 2023	40.60	40.80	39.71	40.60	40.60	6,722,300
14 ago 2023	39.89	39.98	38.73	39.95	39.95	14,146,400
11 ago 2023	41.37	41.40	39.88	40.47	40.47	10,551,400
10 ago 2023	43.73	44.43	42.41	42.85	42.85	9,431,900
09 ago 2023	42.63	43.19	41.63	41.84	41.84	8,946,600
08 ago 2023	42.72	43.98	41.15	42.63	42.63	15,660,900
07 ago 2023	47.26	47.33	45.63	46.65	46.65	8,156,500
04 ago 2023	46.06	46.39	45.17	45.84	45.84	6,687,100
03 ago 2023	45.32	46.81	45.13	46.54	46.54	12,580,000
02 ago 2023	43.30	44.61	43.16	44.40	44.40	7,433,300
01 ago 2023	43.39	44.69	42.86	44.37	44.37	8,419,100
31 jul 2023	42.23	42.82	41.82	42.80	42.80	6,888,400
28 jul 2023	40.74	42.83	40.53	42.72	42.72	13,517,200
27 jul 2023	39.68	39.73	38.85	38.99	38.99	6,930,900
26 jul 2023	38.59	40.36	38.59	39.31	39.31	10,974,600
25 jul 2023	38.50	38.80	37.51	37.96	37.96	6,363,100
24 jul 2023	36.65	38.73	36.57	38.18	38.18	7,562,900
21 jul 2023	37.31	37.40	36.87	36.97	36.97	3,371,500
20 jul 2023	36.98	37.70	36.84	37.49	37.49	3,724,300
19 jul 2023	37.55	37.79	37.11	37.42	37.42	3,935,200
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...

F S&P 5004,586.25-3.25(-0.07%)

F Dow Jones36,170.00+4.00(+0.01%)

F Nasdaq16,010.00-28.75(-0.18%)

E-mini Russell 2000 Index Futur1,870.90+1.20(+0.06%)

Petróleo70.68+1.34(+1.93%)

Oro2,046.50+0.10(+0.00%)

Li Auto Inc. (LI)

F S&P 500
4,586.25
-3.25(-0.07%)

F Dow Jones
36,170.00
+4.00(+0.01%)

F Nasdaq
16,010.00
-28.75(-0.18%)

E-mini Russell 2000 Index Futur
1,870.90
+1.20(+0.06%)

Petróleo
70.68
+1.34(+1.93%)

Oro
2,046.50
+0.10(+0.00%)