Lichen China Limited (LICN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.9468 | 1.0250 | 0.8950 | 0.9000 | 0.9000 | 1,062,274 |
| 07 may 2024 | 0.9000 | 1.2200 | 0.9000 | 1.1100 | 1.1100 | 939,900 |
| 06 may 2024 | 1.1000 | 1.1300 | 0.9600 | 1.0400 | 1.0400 | 446,900 |
| 03 may 2024 | 1.1300 | 1.2400 | 1.0980 | 1.1100 | 1.1100 | 173,400 |
| 02 may 2024 | 1.3000 | 1.3100 | 1.1200 | 1.1700 | 1.1700 | 178,300 |
| 01 may 2024 | 1.3700 | 1.4080 | 1.1500 | 1.3300 | 1.3300 | 466,900 |
| 30 abr 2024 | 1.5100 | 1.6500 | 1.2200 | 1.3800 | 1.3800 | 1,283,600 |
| 29 abr 2024 | 1.3200 | 2.0400 | 1.3200 | 2.0300 | 2.0300 | 3,964,200 |
| 26 abr 2024 | 1.1800 | 1.4100 | 1.1500 | 1.3700 | 1.3700 | 3,531,200 |
| 25 abr 2024 | 1.0000 | 1.1100 | 0.9940 | 1.1000 | 1.1000 | 6,023,000 |
| 24 abr 2024 | 0.6710 | 1.0800 | 0.6500 | 0.9990 | 0.9990 | 15,083,500 |
| 23 abr 2024 | 0.9700 | 0.9750 | 0.5000 | 0.5600 | 0.5600 | 6,611,400 |
| 22 abr 2024 | 1.0000 | 1.0180 | 0.9300 | 0.9690 | 0.9690 | 34,600 |
| 19 abr 2024 | 0.9500 | 1.0800 | 0.9300 | 1.0050 | 1.0050 | 819,300 |
| 18 abr 2024 | 0.9200 | 0.9490 | 0.8400 | 0.9490 | 0.9490 | 340,500 |
| 17 abr 2024 | 0.8500 | 0.9560 | 0.8110 | 0.8800 | 0.8800 | 703,100 |
| 16 abr 2024 | 0.8400 | 0.8680 | 0.8100 | 0.8470 | 0.8470 | 21,300 |
| 15 abr 2024 | 1.0900 | 1.0900 | 0.7950 | 0.8410 | 0.8410 | 257,100 |
| 12 abr 2024 | 1.0800 | 1.1200 | 1.0050 | 1.0100 | 1.0100 | 200,800 |
| 11 abr 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 209,000 |
| 10 abr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 2,800 |
| 09 abr 2024 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 18,700 |
| 08 abr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 9,900 |
| 05 abr 2024 | 1.0300 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 19,800 |
| 04 abr 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0350 | 1.0350 | 36,600 |
| 03 abr 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 9,800 |
| 02 abr 2024 | 1.0500 | 1.1050 | 1.0000 | 1.0200 | 1.0200 | 70,800 |
| 01 abr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 33,000 |
| 28 mar 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 39,900 |
| 27 mar 2024 | 1.0900 | 1.1900 | 1.0190 | 1.1410 | 1.1410 | 61,000 |
| 26 mar 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 58,400 |
| 25 mar 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 107,800 |
| 22 mar 2024 | 1.1000 | 1.1300 | 0.9300 | 1.0200 | 1.0200 | 135,100 |
| 21 mar 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 28,100 |
| 20 mar 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 12,100 |
| 19 mar 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 34,100 |
| 18 mar 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 18,100 |
| 15 mar 2024 | 1.1000 | 1.1930 | 1.0400 | 1.1900 | 1.1900 | 55,900 |
| 14 mar 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 43,900 |
| 13 mar 2024 | 1.0900 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 126,100 |
| 12 mar 2024 | 1.1500 | 1.1850 | 1.1400 | 1.1600 | 1.1600 | 14,200 |
| 11 mar 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 12,300 |
| 08 mar 2024 | 1.1800 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 61,300 |
| 07 mar 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 19,500 |
| 06 mar 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 58,600 |
| 05 mar 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 47,400 |
| 04 mar 2024 | 1.2400 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 52,700 |
| 01 mar 2024 | 1.1800 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 50,900 |
| 29 feb 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 25,400 |
| 28 feb 2024 | 1.1900 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 42,500 |
| 27 feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 47,600 |
| 26 feb 2024 | 1.2300 | 1.2800 | 1.1950 | 1.2800 | 1.2800 | 66,300 |
| 23 feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 79,300 |
| 22 feb 2024 | 1.2000 | 1.3300 | 1.0800 | 1.2500 | 1.2500 | 1,386,600 |
| 21 feb 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2100 | 1.2100 | 393,200 |
| 20 feb 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3000 | 1.3000 | 715,700 |
| 16 feb 2024 | 1.4900 | 1.5300 | 1.0200 | 1.3900 | 1.3900 | 10,726,900 |
| 15 feb 2024 | 1.0400 | 1.2500 | 1.0400 | 1.1000 | 1.1000 | 5,071,700 |
| 14 feb 2024 | 1.0800 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 773,600 |
| 13 feb 2024 | 1.1500 | 1.2150 | 1.0800 | 1.1100 | 1.1100 | 103,500 |
| 12 feb 2024 | 1.1500 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 97,200 |
| 09 feb 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 12,400 |
| 08 feb 2024 | 1.0800 | 1.3800 | 1.0800 | 1.2100 | 1.2100 | 91,800 |
| 07 feb 2024 | 1.1600 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 12,300 |
| 06 feb 2024 | 1.2800 | 1.2800 | 1.1210 | 1.1800 | 1.1800 | 15,700 |
| 05 feb 2024 | 1.3500 | 1.4490 | 1.2700 | 1.2700 | 1.2700 | 47,600 |
| 02 feb 2024 | 1.3900 | 1.5800 | 1.3500 | 1.3500 | 1.3500 | 87,700 |
| 01 feb 2024 | 1.3800 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 18,200 |
| 31 ene 2024 | 1.3800 | 1.5880 | 1.3600 | 1.4200 | 1.4200 | 11,400 |
| 30 ene 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 27,200 |
| 29 ene 2024 | 1.6700 | 1.6780 | 1.3770 | 1.3800 | 1.3800 | 109,700 |
| 26 ene 2024 | 1.5300 | 1.7300 | 1.4850 | 1.6800 | 1.6800 | 100,000 |
| 25 ene 2024 | 1.6300 | 1.7500 | 1.5600 | 1.5680 | 1.5680 | 89,000 |
| 24 ene 2024 | 1.8900 | 1.9000 | 1.6300 | 1.6350 | 1.6350 | 89,100 |
| 23 ene 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9200 | 1.9200 | 83,300 |
| 22 ene 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 28,700 |
| 19 ene 2024 | 1.7400 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 58,500 |
| 18 ene 2024 | 1.6770 | 1.7910 | 1.6770 | 1.7300 | 1.7300 | 11,200 |
| 17 ene 2024 | 1.7000 | 1.8990 | 1.6600 | 1.6900 | 1.6900 | 8,400 |
| 16 ene 2024 | 1.6800 | 1.7370 | 1.6800 | 1.7000 | 1.7000 | 9,900 |
| 12 ene 2024 | 1.7300 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 85,000 |
| 11 ene 2024 | 1.7460 | 1.8500 | 1.6860 | 1.7200 | 1.7200 | 56,200 |
| 10 ene 2024 | 1.8300 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 29,400 |
| 09 ene 2024 | 1.8200 | 1.9900 | 1.7800 | 1.8000 | 1.8000 | 143,500 |
| 08 ene 2024 | 1.8500 | 2.0400 | 1.8200 | 1.8500 | 1.8500 | 213,400 |
| 05 ene 2024 | 1.8200 | 2.0300 | 1.8200 | 1.8500 | 1.8500 | 150,500 |
| 04 ene 2024 | 1.8930 | 2.0000 | 1.8500 | 1.8680 | 1.8680 | 158,800 |
| 03 ene 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8600 | 1.8600 | 50,600 |
| 02 ene 2024 | 1.9800 | 2.0000 | 1.8000 | 1.8100 | 1.8100 | 58,000 |
| 29 dic 2023 | 2.0100 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 201,900 |
| 28 dic 2023 | 1.9900 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 99,900 |
| 27 dic 2023 | 1.9000 | 2.0390 | 1.9000 | 1.9700 | 1.9700 | 54,200 |
| 26 dic 2023 | 1.8800 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 76,700 |
| 22 dic 2023 | 1.8710 | 1.9300 | 1.7450 | 1.7700 | 1.7700 | 9,100 |
| 21 dic 2023 | 1.7700 | 1.8700 | 1.7300 | 1.8200 | 1.8200 | 55,700 |
| 20 dic 2023 | 1.9000 | 1.9050 | 1.6200 | 1.7300 | 1.7300 | 137,100 |
| 19 dic 2023 | 2.0000 | 2.0900 | 1.8600 | 1.8800 | 1.8800 | 237,300 |
| 18 dic 2023 | 2.1000 | 2.1000 | 1.8600 | 2.0450 | 2.0450 | 412,800 |
| 15 dic 2023 | 2.0000 | 2.0700 | 1.8100 | 1.9100 | 1.9100 | 506,900 |
| 14 dic 2023 | 1.8200 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 86,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.