Li Ning Company Limited (LNNGY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

71.25

+0.08

(+0.11%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	71.25	71.25	70.23	71.25	71.25	2,111
02 may 2024	69.28	71.54	68.89	71.17	71.17	28,000
01 may 2024	63.17	66.38	63.17	65.82	65.82	21,400
30 abr 2024	66.64	69.24	65.05	65.18	65.18	2,500
29 abr 2024	66.03	67.97	66.01	66.68	66.68	2,500
26 abr 2024	65.65	67.72	65.65	67.54	67.54	12,800
25 abr 2024	63.03	63.85	62.67	63.45	63.45	2,200
24 abr 2024	63.68	63.90	62.00	62.94	62.94	4,800
23 abr 2024	59.10	60.71	57.50	59.29	59.29	5,300
22 abr 2024	56.42	57.44	55.22	56.76	56.76	80,500
19 abr 2024	54.16	54.16	53.66	53.89	53.89	6,000
18 abr 2024	54.47	55.30	54.47	55.01	55.01	8,600
17 abr 2024	55.24	55.75	54.62	54.87	54.87	21,400
16 abr 2024	55.68	56.08	55.24	55.68	55.68	13,400
15 abr 2024	57.58	57.58	56.62	56.63	56.63	5,800
12 abr 2024	60.49	62.41	58.98	59.11	59.11	73,100
11 abr 2024	63.32	63.32	62.22	62.81	62.81	2,800
10 abr 2024	61.86	62.87	61.86	62.57	62.57	3,300
09 abr 2024	65.00	65.01	64.48	64.99	64.99	2,200
08 abr 2024	64.80	65.39	63.55	65.02	65.02	2,800
05 abr 2024	65.96	66.67	65.95	66.41	66.41	2,100
04 abr 2024	67.86	68.06	66.46	66.74	66.74	2,700
03 abr 2024	66.22	67.47	66.22	67.01	67.01	4,000
02 abr 2024	68.50	68.93	68.35	68.49	68.49	2,600
01 abr 2024	66.49	68.81	66.49	67.63	67.63	14,000
28 mar 2024	65.00	67.06	65.00	66.55	66.55	3,300
27 mar 2024	61.49	63.98	61.49	63.98	63.98	2,100
26 mar 2024	64.15	64.15	63.60	63.92	63.92	6,000
25 mar 2024	66.44	66.44	62.26	64.58	64.58	2,500
22 mar 2024	65.17	65.49	65.02	65.28	65.28	2,100
21 mar 2024	67.54	67.87	66.87	67.22	67.22	1,500
20 mar 2024	67.77	69.39	67.77	68.90	68.90	17,700
19 mar 2024	66.92	66.92	64.14	65.32	65.32	2,800
18 mar 2024	63.13	63.81	63.13	63.14	63.14	1,900
15 mar 2024	65.00	66.54	65.00	66.18	66.18	1,100
14 mar 2024	68.11	68.11	67.39	67.56	67.56	5,200
13 mar 2024	70.57	70.57	68.19	68.43	68.43	700
12 mar 2024	69.82	70.36	69.72	70.11	70.11	4,100
11 mar 2024	67.29	67.29	63.05	65.97	65.97	10,600
08 mar 2024	60.72	61.82	60.72	61.71	61.71	1,800
07 mar 2024	59.97	60.50	59.83	60.31	60.31	3,700
06 mar 2024	61.35	62.62	61.35	61.97	61.97	5,300
05 mar 2024	59.94	61.77	59.69	59.79	59.79	19,900
04 mar 2024	61.69	62.13	61.10	61.62	61.62	11,400
01 mar 2024	63.35	65.12	61.94	65.03	65.03	3,400
29 feb 2024	64.38	64.38	61.53	61.92	61.92	23,300
28 feb 2024	64.59	64.59	61.14	61.56	61.56	3,800
27 feb 2024	65.00	66.31	65.00	66.18	66.18	2,700
26 feb 2024	63.74	65.36	61.73	64.65	64.65	9,200
23 feb 2024	66.70	68.93	64.18	67.00	67.00	2,900
22 feb 2024	64.77	65.48	64.77	65.26	65.26	8,600
21 feb 2024	63.45	64.09	63.12	63.86	63.86	13,400
20 feb 2024	60.99	62.03	60.14	60.64	60.64	41,000
16 feb 2024	67.14	68.38	67.14	67.75	67.75	9,400
15 feb 2024	64.79	66.33	64.73	65.37	65.37	11,200
14 feb 2024	61.83	61.91	61.29	61.48	61.48	12,600
13 feb 2024	62.20	62.20	59.28	59.85	59.85	5,100
12 feb 2024	61.33	62.19	60.57	61.98	61.98	4,700
09 feb 2024	60.37	60.37	57.97	59.80	59.80	2,900
08 feb 2024	58.70	59.70	57.08	58.47	58.47	11,800
07 feb 2024	59.08	60.10	58.90	59.52	59.52	6,400
06 feb 2024	59.66	62.07	59.66	61.53	61.53	11,600
05 feb 2024	57.26	58.20	56.57	58.08	58.08	9,900
02 feb 2024	55.28	56.54	55.28	55.66	55.66	7,700
01 feb 2024	55.82	56.90	55.82	56.84	56.84	9,000
31 ene 2024	54.91	54.91	51.26	53.07	53.07	7,200
30 ene 2024	54.93	54.93	54.05	54.47	54.47	2,000
29 ene 2024	56.92	56.92	54.60	54.87	54.87	34,500
26 ene 2024	54.41	55.50	54.41	55.39	55.39	9,000
25 ene 2024	54.89	55.40	54.29	54.61	54.61	8,100
24 ene 2024	54.78	54.94	53.97	54.25	54.25	9,600
23 ene 2024	49.89	51.15	49.89	51.10	51.10	2,700
22 ene 2024	48.56	49.11	48.37	49.09	49.09	19,900
19 ene 2024	51.78	52.92	51.34	52.92	52.92	5,300
18 ene 2024	51.95	51.95	51.11	51.56	51.56	9,000
17 ene 2024	52.15	52.51	51.23	52.37	52.37	3,100
16 ene 2024	55.42	56.51	54.78	54.86	54.86	21,900
12 ene 2024	58.30	58.30	57.52	57.52	57.52	4,700
11 ene 2024	54.69	57.77	54.69	56.70	56.70	22,600
10 ene 2024	56.42	57.03	55.37	56.51	56.51	1,200
09 ene 2024	58.00	58.00	55.53	55.82	55.82	3,000
08 ene 2024	58.99	59.75	56.70	58.32	58.32	19,700
05 ene 2024	60.56	60.80	59.43	59.64	59.64	10,700
04 ene 2024	59.85	61.39	59.85	60.80	60.80	10,000
03 ene 2024	58.65	62.26	58.65	62.26	62.26	17,100
02 ene 2024	64.50	64.50	60.55	62.58	62.58	11,300
29 dic 2023	66.03	67.13	66.03	67.03	67.03	6,200
28 dic 2023	66.03	67.09	66.03	66.91	66.91	14,200
27 dic 2023	60.66	65.45	60.66	63.37	63.37	9,400
26 dic 2023	65.89	65.89	63.86	64.46	64.46	14,000
22 dic 2023	62.56	64.43	61.54	64.05	64.05	8,100
21 dic 2023	63.51	64.50	63.36	64.45	64.45	37,900
20 dic 2023	59.28	61.44	59.28	60.35	60.35	5,300
19 dic 2023	58.71	61.85	58.71	61.35	61.35	5,800
18 dic 2023	61.57	61.57	58.88	59.35	59.35	45,300
15 dic 2023	60.13	61.08	60.07	60.07	60.07	4,200
14 dic 2023	59.37	62.86	59.37	62.63	62.63	26,100
13 dic 2023	59.70	60.98	59.40	60.88	60.88	6,600
12 dic 2023	60.34	61.30	58.88	61.01	61.01	6,800
11 dic 2023	61.18	61.18	58.70	59.13	59.13	28,300
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Li Ning Company Limited (LNNGY)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)