Lenovo Group Limited (LNVGF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:58PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 27 jun 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4500 | 1.4500 | 4,000 |
| 26 jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 25 jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 132,000 |
| 24 jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 7,100 |
| 21 jun 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| 20 jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 18 jun 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 56,300 |
| 17 jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 14 jun 2024 | 1.2300 | 1.4200 | 1.2300 | 1.4200 | 1.4200 | 9,500 |
| 13 jun 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 42,700 |
| 12 jun 2024 | 1.5600 | 1.5600 | 1.3800 | 1.3800 | 1.3800 | 1,200 |
| 11 jun 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 11,200 |
| 10 jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 07 jun 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 4,200 |
| 06 jun 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 361,300 |
| 05 jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 205,000 |
| 04 jun 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 1,200 |
| 03 jun 2024 | 1.3100 | 1.5200 | 1.3100 | 1.4500 | 1.4500 | 346,000 |
| 31 may 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 220,000 |
| 30 may 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 17,300 |
| 29 may 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 81,700 |
| 28 may 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 800 |
| 24 may 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 42,400 |
| 23 may 2024 | 1.5700 | 1.5800 | 1.4000 | 1.4000 | 1.4000 | 15,400 |
| 22 may 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 79,100 |
| 21 may 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 8,000 |
| 20 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 may 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 2,900 |
| 16 may 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 107,700 |
| 15 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 13,100 |
| 14 may 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 85,800 |
| 13 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,000 |
| 10 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 09 may 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 27,900 |
| 08 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 06 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| 03 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 7,900 |
| 02 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 8,200 |
| 01 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 abr 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 10,700 |
| 29 abr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 38,800 |
| 26 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,700 |
| 25 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 24 abr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | 1.0500 | 67,100 |
| 23 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 130,600 |
| 22 abr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 19 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 600 |
| 18 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 17 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 16 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| 15 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 12 abr 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,700 |
| 11 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 09 abr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 11,000 |
| 08 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 185,400 |
| 05 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,600 |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,200 |
| 02 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 12,800 |
| 01 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,700 |
| 28 mar 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,500 |
| 27 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
| 26 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 370,000 |
| 25 mar 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 6,300 |
| 22 mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 104,300 |
| 21 mar 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 15,700 |
| 20 mar 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 3,200 |
| 19 mar 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 3,100 |
| 18 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| 15 mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,100 |
| 14 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| 13 mar 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
| 12 mar 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 18,300 |
| 11 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 8,000 |
| 08 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 07 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| 06 mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,000 |
| 05 mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 4,700 |
| 04 mar 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 6,200 |
| 01 mar 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 2,900 |
| 29 feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 8,200 |
| 28 feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 600 |
| 27 feb 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 5,600 |
| 26 feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 10,900 |
| 23 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 feb 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 10,100 |
| 21 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,200 |
| 20 feb 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 26,100 |
| 16 feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,900 |
| 15 feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 24,600 |
| 14 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| 13 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
| 12 feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 41,800 |
| 09 feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,700 |
| 08 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 07 feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 579,100 |
| 06 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 572,100 |
| *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.