Italia markets open in 8 hours 26 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,03-1,20 (-4,25%)
Alla chiusura: 04:00PM EDT
27,04 +0,01 (+0,04%)
Dopo ore: 06:33PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,6027,0726,0127,0327,0312.369.320
07 mag 202428,9529,0328,0428,2328,238.140.300
06 mag 202429,8829,9528,9529,2029,2013.230.200
03 mag 202428,6528,7427,4628,0028,009.706.500
02 mag 202427,9829,3627,9628,9828,9817.457.100
01 mag 202425,9126,6725,7526,3526,355.923.400
30 apr 202426,6027,0026,1626,2826,285.672.900
29 apr 202426,1526,9725,9126,9526,9511.581.300
26 apr 202425,4125,7324,6425,0425,0412.985.000
25 apr 202423,1723,5623,0423,4723,476.875.600
24 apr 202424,7424,8023,8023,8723,8710.039.200
23 apr 202425,1225,6324,7824,8124,8110.016.900
22 apr 202424,3325,1624,1224,9124,9113.861.200
19 apr 202427,3527,6726,2026,3826,3812.308.000
18 apr 202429,9130,3528,8229,1829,186.625.000
17 apr 202429,3229,5928,5828,7328,736.282.500
16 apr 202428,1028,7027,8528,4128,415.435.700
15 apr 202429,4929,5528,4228,6028,607.980.600
12 apr 202429,9830,0229,3529,3929,395.800.700
11 apr 202431,2931,5830,7330,8430,844.464.900
10 apr 202431,3331,8631,1231,6031,603.151.900
09 apr 202431,4032,1131,3731,7931,796.615.200
08 apr 202430,9031,6330,7631,2631,268.166.900
05 apr 202429,7430,4829,5329,8329,834.720.700
04 apr 202430,3730,5529,6029,6329,634.826.000
03 apr 202430,0730,3329,7630,2730,275.757.200
02 apr 202430,8431,4930,3731,0431,046.958.500
01 apr 202431,4932,1130,2330,6230,626.737.400
28 mar 202430,7731,1530,1830,2830,285.828.500
27 mar 202429,7230,2029,4330,1830,186.597.100
26 mar 202431,0031,0230,5330,6430,645.074.800
25 mar 202430,4931,1430,3830,5030,505.095.300
22 mar 202430,6030,8930,3530,5030,505.764.500
21 mar 202431,0132,3130,6731,5331,5323.313.300
20 mar 202433,3334,1033,1534,0834,086.014.500
19 mar 202432,9833,4732,2232,8632,866.696.200
18 mar 202435,6235,7732,9033,1533,1516.964.700
15 mar 202437,5338,1937,3337,7737,775.317.300
14 mar 202438,0038,1436,5836,7936,795.933.500
13 mar 202438,3939,1738,2138,4138,415.047.500
12 mar 202437,4640,1337,4239,7239,7213.198.700
11 mar 202436,5837,4836,3436,4736,476.568.400
08 mar 202437,2137,4736,1336,3436,347.533.100
07 mar 202436,7537,0335,8736,4736,478.046.600
06 mar 202439,0039,2537,5637,8737,879.028.200
05 mar 202438,3038,4537,4337,7637,768.095.100
04 mar 202440,6840,7037,4237,6037,6018.445.300
01 mar 202444,4044,9543,4843,5443,5410.721.700
29 feb 202445,6246,0244,9045,8845,887.168.800
28 feb 202444,4245,7043,8145,2945,2911.165.500
27 feb 202444,6246,4444,4946,2146,2122.459.000
26 feb 202439,0041,7238,6241,3441,3431.115.500
23 feb 202435,6035,7434,4334,8034,808.027.400
22 feb 202434,8135,4034,6034,9934,999.768.100
21 feb 202433,2033,3232,6333,1233,1211.355.100
20 feb 202432,0732,7431,5531,8231,826.067.800
16 feb 202432,2332,4931,4831,6431,645.301.900
15 feb 202430,6031,0530,4230,6830,682.980.100
14 feb 202430,6530,7129,8830,1830,183.115.300
13 feb 202429,7930,1529,6029,8829,882.951.600
12 feb 202430,6731,4930,4730,4730,473.114.100
09 feb 202430,2130,8330,2130,7130,713.918.800
08 feb 202430,0630,5429,9030,5030,504.447.100
07 feb 202429,9530,4229,5130,2630,266.048.100
06 feb 202430,5031,0429,6230,9530,9512.322.800
05 feb 202428,2328,2627,8728,0028,006.147.500
02 feb 202428,3928,7828,2628,3428,345.720.800
01 feb 202428,4829,6328,3229,1529,1512.600.600
31 gen 202427,2728,4527,2427,6827,688.409.300
30 gen 202427,2927,7927,2927,5527,554.711.000
29 gen 202427,8827,8827,1127,8127,814.910.200
26 gen 202427,2627,9727,2627,6227,623.456.300
25 gen 202428,2428,5027,4027,7427,746.702.900
24 gen 202429,5129,7927,9027,9627,968.745.800
23 gen 202428,7429,8827,8828,3528,3513.035.600
22 gen 202426,6827,4726,4327,4527,4511.028.800
19 gen 202428,1228,5027,6528,2428,248.215.600
18 gen 202429,5629,9428,5828,9128,918.229.000
17 gen 202428,8029,2528,7129,1529,1510.228.300
16 gen 202430,0330,3429,5130,3030,3011.071.200
12 gen 202432,2832,4431,6131,6531,656.056.400
11 gen 202433,5033,5632,3833,0233,025.439.700
10 gen 202432,1232,5131,8332,3132,319.805.800
09 gen 202433,3233,4332,8433,0033,005.935.800
08 gen 202433,3934,0633,2634,0034,005.454.800
05 gen 202434,5034,5533,8934,1634,165.199.100
04 gen 202436,0036,2635,0935,1135,114.213.900
03 gen 202434,8035,8234,5735,7435,7410.642.100
02 gen 202435,8235,8434,2734,5934,599.144.900
29 dic 202337,4438,4836,8737,4337,436.582.400
28 dic 202336,9837,6936,7836,8336,836.576.100
27 dic 202335,4336,4335,3335,7335,737.641.400
26 dic 202335,7035,7334,3734,4534,459.725.700
22 dic 202332,7333,5332,7333,2033,203.637.500
21 dic 202333,3533,5832,8433,1833,187.706.700
20 dic 202334,4234,5633,1733,1933,1910.456.900
19 dic 202334,5535,2934,3735,2735,274.493.900
18 dic 202334,7534,8333,8534,3134,316.018.800
15 dic 202335,6036,4534,9735,3235,326.600.900
14 dic 202335,1736,0535,0135,4535,456.298.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...