U.S. markets closed

Lotus Technology Inc. (LOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.69-0.09 (-1.33%)
Al cierre: 04:00PM EDT
6.98 +0.29 (+4.33%)
Fuera de horario: 04:10PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20246.697.026.616.696.6981,500
11 jul 20246.796.986.536.786.7852,900
10 jul 20247.077.106.676.846.8437,800
09 jul 20246.867.126.857.107.1049,300
08 jul 20246.986.986.706.946.9438,500
05 jul 20246.506.716.366.706.7038,300
03 jul 20246.236.636.106.636.6395,500
02 jul 20246.526.666.156.236.2372,600
01 jul 20246.536.686.416.686.6818,000
28 jun 20246.896.996.556.626.62107,500
27 jun 20246.887.006.616.996.9994,500
26 jun 20246.877.006.876.946.9482,400
25 jun 20246.627.156.616.976.97135,700
24 jun 20246.727.176.556.796.7949,500
21 jun 20246.496.836.416.826.8286,000
20 jun 20246.366.626.156.626.6269,900
18 jun 20246.806.806.356.506.5076,600
17 jun 20246.847.036.516.806.80108,600
14 jun 20246.807.056.806.966.9640,100
13 jun 20246.546.906.516.806.8061,700
12 jun 20246.817.086.206.606.60137,700
11 jun 20247.597.816.646.736.73454,200
10 jun 20247.637.857.507.607.60169,100
07 jun 20247.908.087.767.827.82109,700
06 jun 20248.908.997.617.657.65310,400
05 jun 20249.209.428.468.838.83286,700
04 jun 202410.0210.089.159.289.28222,400
03 jun 20249.8510.449.4810.3110.31388,800
31 may 202412.8712.879.459.819.81832,300
30 may 202413.0113.5012.3713.0413.041,266,100
29 may 202411.3013.8510.9013.6813.681,789,300
28 may 20249.3910.909.3910.9010.90339,800
24 may 20249.9610.007.9810.0010.00703,300
23 may 20249.3010.008.829.999.99410,200
22 may 20249.009.369.009.119.11173,500
21 may 20248.539.308.379.209.20339,800
20 may 20248.688.988.108.548.54322,800
17 may 20248.219.688.068.408.40221,800
16 may 20247.788.387.788.338.33181,100
15 may 20247.998.487.697.867.86333,800
14 may 20247.878.257.737.917.9186,900
13 may 20247.468.007.307.827.8283,000
10 may 20248.378.487.507.507.5084,600
09 may 20248.688.707.908.018.0193,900
08 may 20247.988.827.868.658.65231,300
07 may 20247.447.897.267.807.8064,500
06 may 20247.038.007.037.317.3175,800
03 may 20247.307.627.037.097.0947,200
02 may 20246.457.976.457.087.0882,900
01 may 20246.076.516.006.386.3832,900
30 abr 20245.946.205.835.835.8311,400
29 abr 20245.676.195.676.046.0421,600
26 abr 20246.176.175.645.645.649,500
25 abr 20245.606.155.605.905.9010,400
24 abr 20245.856.195.855.895.899,300
23 abr 20245.956.185.845.845.8411,200
22 abr 20245.675.985.535.885.8814,000
19 abr 20246.066.265.505.675.6754,800
18 abr 20246.196.366.066.066.0614,900
17 abr 20246.406.406.256.256.259,500
16 abr 20246.746.746.206.256.2517,800
15 abr 20246.806.956.256.366.3616,200
12 abr 20246.956.956.606.726.7216,200
11 abr 20246.636.866.606.726.729,400
10 abr 20246.706.936.306.546.5448,100
09 abr 20246.907.056.756.756.7518,900
08 abr 20246.607.006.606.926.9233,800
05 abr 20246.907.006.756.766.7624,200
04 abr 20246.856.996.746.806.8024,600
03 abr 20246.677.206.676.856.8535,600
02 abr 20246.517.156.517.027.0243,900
01 abr 20246.886.936.386.866.8637,600
28 mar 20246.556.836.416.826.8242,100
27 mar 20246.326.686.166.356.3547,900
26 mar 20246.967.236.006.136.1370,200
25 mar 20246.906.946.686.716.7141,700
22 mar 20247.107.356.696.696.6944,700
21 mar 20247.467.807.017.107.1093,000
20 mar 20247.217.807.217.447.4489,400
19 mar 20247.207.907.207.227.2254,500
18 mar 20247.337.967.227.307.3068,800
15 mar 20247.107.507.007.227.2238,800
14 mar 20247.527.907.087.087.0849,300
13 mar 20247.518.197.377.377.3777,800
12 mar 20248.408.856.547.847.84319,800
11 mar 20247.538.927.538.378.37155,400
08 mar 20246.507.956.307.427.42179,500
07 mar 20245.786.705.606.296.29105,900
06 mar 20245.806.345.505.755.7584,900
05 mar 20246.776.965.525.785.78104,900
04 mar 20248.108.636.426.706.70113,100
01 mar 20247.448.307.417.967.9644,200
29 feb 20249.609.607.107.447.44149,800
28 feb 202411.3111.879.509.879.8775,400
27 feb 202413.6713.9910.5111.3011.30166,300
26 feb 202413.1715.8012.2014.2514.25133,200
23 feb 202417.9917.9910.1213.8013.80192,900
22 feb 202414.7016.5512.1013.5113.51107,500
21 feb 202410.9314.0010.9313.1913.19124,000
20 feb 20249.5212.509.3910.8510.85139,900
*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...