Lead Real Estate Co., Ltd (LRE)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 389 |
| 01 may 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 500 |
| 30 abr 2024 | 2.9400 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 5,100 |
| 29 abr 2024 | 2.7500 | 3.3500 | 2.7500 | 3.0190 | 3.0190 | 16,400 |
| 26 abr 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7100 | 2.7100 | 8,700 |
| 25 abr 2024 | 3.3500 | 3.3500 | 2.9200 | 3.0710 | 3.0710 | 3,500 |
| 24 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 23 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 600 |
| 22 abr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,500 |
| 19 abr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,900 |
| 18 abr 2024 | 3.2600 | 3.2610 | 3.2600 | 3.2610 | 3.2610 | 2,400 |
| 17 abr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| 16 abr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,600 |
| 15 abr 2024 | 4.0600 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 1,200 |
| 12 abr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 abr 2024 | 3.7100 | 3.7100 | 3.3400 | 3.3500 | 3.3500 | 600 |
| 10 abr 2024 | 3.6800 | 3.6800 | 3.3300 | 3.3300 | 3.3300 | 1,300 |
| 09 abr 2024 | 3.7200 | 3.8260 | 3.7000 | 3.7000 | 3.7000 | 11,700 |
| 08 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
| 05 abr 2024 | 4.1700 | 4.1700 | 4.0280 | 4.0280 | 4.0280 | 500 |
| 04 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 03 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| 02 abr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 01 abr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 28 mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 27 mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 mar 2024 | 3.9300 | 4.3300 | 3.5800 | 3.8400 | 3.8400 | 1,700 |
| 25 mar 2024 | 3.5270 | 3.7800 | 3.5270 | 3.7800 | 3.7800 | 1,100 |
| 22 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 mar 2024 | 3.7000 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 2,600 |
| 20 mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 mar 2024 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 600 |
| 18 mar 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 1,500 |
| 15 mar 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7600 | 3.7600 | 2,000 |
| 14 mar 2024 | 3.5600 | 3.9500 | 3.5600 | 3.7700 | 3.7700 | 17,200 |
| 13 mar 2024 | 4.4700 | 4.4700 | 3.6600 | 3.7300 | 3.7300 | 28,800 |
| 12 mar 2024 | 5.5400 | 5.5500 | 4.5800 | 4.6700 | 4.6700 | 19,200 |
| 11 mar 2024 | 5.5000 | 5.5400 | 5.1500 | 5.2200 | 5.2200 | 34,100 |
| 08 mar 2024 | 5.5400 | 5.5500 | 5.3400 | 5.3400 | 5.3400 | 24,400 |
| 07 mar 2024 | 5.4410 | 5.4410 | 5.1750 | 5.3800 | 5.3800 | 29,100 |
| 06 mar 2024 | 5.1700 | 5.4990 | 5.1200 | 5.4990 | 5.4990 | 41,900 |
| 05 mar 2024 | 4.9950 | 5.4700 | 4.9950 | 5.4700 | 5.4700 | 24,500 |
| 04 mar 2024 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | 5.2000 | 10,000 |
| 01 mar 2024 | 4.6200 | 4.7200 | 4.5600 | 4.6300 | 4.6300 | 14,800 |
| 29 feb 2024 | 4.5000 | 4.8500 | 4.2600 | 4.3300 | 4.3300 | 16,100 |
| 28 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 500 |
| 27 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 800 |
| 26 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 200 |
| 23 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 600 |
| 22 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 600 |
| 21 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
| 20 feb 2024 | 4.5900 | 4.7400 | 3.9700 | 4.1000 | 4.1000 | 3,200 |
| 16 feb 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 15 feb 2024 | 5.0600 | 5.1900 | 5.0600 | 5.1900 | 5.1900 | 1,500 |
| 14 feb 2024 | 5.0500 | 5.0750 | 5.0500 | 5.0550 | 5.0550 | 600 |
| 13 feb 2024 | 5.3700 | 5.3700 | 4.9300 | 4.9600 | 4.9600 | 4,300 |
| 12 feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 09 feb 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 800 |
| 08 feb 2024 | 5.1500 | 5.1500 | 5.1250 | 5.1400 | 5.1400 | 1,800 |
| 07 feb 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2800 | 5.2800 | 500 |
| 06 feb 2024 | 5.2000 | 5.2300 | 5.0200 | 5.0200 | 5.0200 | 3,800 |
| 05 feb 2024 | 5.2300 | 5.2990 | 5.2200 | 5.2990 | 5.2990 | 1,900 |
| 02 feb 2024 | 5.2300 | 5.3200 | 5.0400 | 5.0600 | 5.0600 | 19,600 |
| 01 feb 2024 | 5.2600 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 2,400 |
| 31 ene 2024 | 5.3430 | 5.3430 | 5.2600 | 5.3400 | 5.3400 | 2,200 |
| 30 ene 2024 | 5.2600 | 5.3030 | 5.2340 | 5.2600 | 5.2600 | 4,700 |
| 29 ene 2024 | 5.3600 | 5.3600 | 5.2240 | 5.2600 | 5.2600 | 6,500 |
| 26 ene 2024 | 6.5100 | 6.8290 | 5.2500 | 5.2500 | 5.2500 | 24,000 |
| 25 ene 2024 | 5.5100 | 5.5100 | 5.4900 | 5.5000 | 5.5000 | 6,400 |
| 24 ene 2024 | 5.2500 | 5.5400 | 5.1500 | 5.1700 | 5.1700 | 2,300 |
| 23 ene 2024 | 5.3710 | 5.5100 | 5.2000 | 5.2000 | 5.2000 | 4,000 |
| 22 ene 2024 | 5.3520 | 5.3520 | 5.0100 | 5.0100 | 5.0100 | 3,300 |
| 19 ene 2024 | 5.3900 | 5.5000 | 5.2800 | 5.3000 | 5.3000 | 3,600 |
| 18 ene 2024 | 5.2800 | 5.3600 | 5.2800 | 5.2800 | 5.2800 | 800 |
| 17 ene 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| 16 ene 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 600 |
| 12 ene 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,500 |
| 11 ene 2024 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | 5.2800 | 3,900 |
| 10 ene 2024 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 300 |
| 09 ene 2024 | 5.4000 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 1,100 |
| 08 ene 2024 | 5.4200 | 5.4500 | 5.3700 | 5.3700 | 5.3700 | 1,700 |
| 05 ene 2024 | 5.3700 | 5.4900 | 5.3700 | 5.4900 | 5.4900 | 700 |
| 04 ene 2024 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.5000 | 900 |
| 03 ene 2024 | 5.5400 | 5.5500 | 5.4510 | 5.4510 | 5.4510 | 1,700 |
| 02 ene 2024 | 5.5100 | 5.6800 | 5.5000 | 5.5000 | 5.5000 | 10,400 |
| 29 dic 2023 | 5.5240 | 5.7750 | 5.3700 | 5.7400 | 5.7400 | 7,900 |
| 28 dic 2023 | 5.8400 | 6.2000 | 5.5000 | 5.5000 | 5.5000 | 6,100 |
| 27 dic 2023 | 5.5430 | 5.8900 | 5.4900 | 5.5000 | 5.5000 | 16,900 |
| 26 dic 2023 | 5.7000 | 5.7000 | 5.4900 | 5.4900 | 5.4900 | 10,500 |
| 22 dic 2023 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 900 |
| 21 dic 2023 | 6.1300 | 6.1300 | 5.6200 | 5.6200 | 5.6200 | 29,900 |
| 20 dic 2023 | 6.4510 | 6.4510 | 6.3000 | 6.3500 | 6.3500 | 4,700 |
| 19 dic 2023 | 6.6000 | 6.6200 | 6.4400 | 6.4400 | 6.4400 | 5,700 |
| 18 dic 2023 | 6.6000 | 6.6200 | 6.6000 | 6.6000 | 6.6000 | 3,300 |
| 15 dic 2023 | 6.6140 | 6.9000 | 6.6140 | 6.8890 | 6.8890 | 1,000 |
| 14 dic 2023 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | 7.0000 | 4,000 |
| 13 dic 2023 | 6.6400 | 6.8700 | 6.6400 | 6.8500 | 6.8500 | 1,600 |
| 12 dic 2023 | 6.4500 | 6.9000 | 6.2170 | 6.8700 | 6.8700 | 12,200 |
| 11 dic 2023 | 6.6000 | 6.6000 | 6.3000 | 6.4260 | 6.4260 | 7,100 |
| 08 dic 2023 | 6.8700 | 6.8900 | 6.6000 | 6.8000 | 6.8000 | 2,700 |
| *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.