Li Auto Inc ADR (LI US)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.334.966 |
0,04%
|
24,97
|
24,90
|
25,635
|
25,26
|
| 18/10/2024 |
1.805.574 |
6,32%
|
25,28
|
24,795
|
25,53
|
25,25
|
| 17/10/2024 |
1.887.925 |
-5,23%
|
24,30
|
23,635
|
24,54
|
23,75
|
| 16/10/2024 |
1.499.394 |
-0,32%
|
25,09
|
24,74
|
25,26
|
25,06
|
| 15/10/2024 |
2.513.687 |
-5,56%
|
25,78
|
24,93
|
26,10
|
25,14
|
| 14/10/2024 |
3.248.240 |
-1,59%
|
27,05
|
26,46
|
27,72
|
26,62
|
| 11/10/2024 |
1.528.813 |
0,67%
|
26,14
|
26,05
|
27,305
|
27,05
|
| 10/10/2024 |
3.114.264 |
-3,76%
|
27,88
|
26,51
|
28,26
|
26,87
|
| 09/10/2024 |
2.978.852 |
-0,43%
|
26,49
|
26,42
|
28,495
|
27,92
|
| 08/10/2024 |
3.180.190 |
-8,10%
|
27,54
|
27,07
|
28,425
|
28,04
|
| 07/10/2024 |
5.199.107 |
4,18%
|
30,47
|
29,525
|
31,04
|
30,51
|
| 04/10/2024 |
3.191.106 |
1,61%
|
29,27
|
28,66
|
29,61
|
29,285
|
| 03/10/2024 |
3.362.016 |
-3,61%
|
28,70
|
28,47
|
29,47
|
28,82
|
| 02/10/2024 |
4.899.247 |
4,55%
|
30,42
|
28,56
|
30,71
|
29,90
|
| 01/10/2024 |
5.259.021 |
11,50%
|
26,54
|
26,07
|
28,765
|
28,60
|
| 30/09/2024 |
5.210.360 |
-0,50%
|
27,79
|
25,48
|
28,25
|
25,65
|
| 27/09/2024 |
3.686.635 |
1,62%
|
25,58
|
25,12
|
26,78
|
25,78
|
| 26/09/2024 |
4.569.560 |
6,73%
|
25,98
|
25,06
|
26,55
|
25,37
|
| 25/09/2024 |
2.010.932 |
-3,84%
|
23,89
|
23,58
|
24,185
|
23,77
|
| 24/09/2024 |
4.083.434 |
11,35%
|
24,19
|
23,64
|
24,765
|
24,72
|
| 23/09/2024 |
1.798.384 |
3,06%
|
21,58
|
21,48
|
22,51
|
22,20
|
| 20/09/2024 |
1.564.523 |
1,27%
|
21,55
|
21,34
|
21,87
|
21,54
|
| 19/09/2024 |
1.731.084 |
2,46%
|
21,43
|
20,95
|
21,46
|
21,27
|
| 18/09/2024 |
1.308.152 |
-2,95%
|
21,31
|
20,665
|
21,46
|
20,76
|
| 17/09/2024 |
4.324.861 |
12,28%
|
20,24
|
20,24
|
21,40
|
21,39
|
| 16/09/2024 |
1.044.554 |
-0,37%
|
19,09
|
18,655
|
19,12
|
19,05
|
| 13/09/2024 |
1.070.778 |
1,27%
|
18,93
|
18,90
|
19,245
|
19,12
|
| 12/09/2024 |
1.648.702 |
-3,58%
|
19,12
|
18,655
|
19,24
|
18,88
|
| 11/09/2024 |
1.046.584 |
-0,10%
|
19,53
|
19,28
|
19,605
|
19,58
|
| 10/09/2024 |
2.127.215 |
3,87%
|
19,50
|
19,345
|
20,05
|
19,60
|
| 09/09/2024 |
1.026.974 |
3,06%
|
18,13
|
18,11
|
19,035
|
18,87
|
| 06/09/2024 |
1.009.453 |
-2,92%
|
18,77
|
18,24
|
18,84
|
18,31
|
| 05/09/2024 |
1.188.355 |
0,48%
|
18,89
|
18,75
|
19,05
|
18,86
|
| 04/09/2024 |
1.449.920 |
-1,21%
|
18,99
|
18,615
|
19,115
|
18,77
|
| 03/09/2024 |
1.536.285 |
-2,36%
|
18,95
|
18,61
|
19,18
|
19,00
|
| 30/08/2024 |
3.255.701 |
-1,17%
|
20,23
|
19,39
|
20,23
|
19,46
|
| 29/08/2024 |
3.543.211 |
10,62%
|
18,68
|
18,39
|
19,70
|
19,69
|
| 28/08/2024 |
9.513.322 |
-16,12%
|
19,84
|
17,44
|
19,84
|
17,80
|
| 27/08/2024 |
2.068.601 |
2,36%
|
21,30
|
20,83
|
21,60
|
21,22
|
| 26/08/2024 |
2.259.697 |
-2,31%
|
20,55
|
20,48
|
21,04
|
20,73
|
| 23/08/2024 |
1.629.802 |
-0,61%
|
21,34
|
21,115
|
21,62
|
21,22
|
| 22/08/2024 |
1.256.431 |
1,04%
|
21,14
|
21,13
|
21,485
|
21,35
|
| 21/08/2024 |
1.143.207 |
4,04%
|
20,55
|
20,54
|
21,14
|
21,13
|
| 20/08/2024 |
1.745.622 |
-5,40%
|
20,95
|
20,255
|
21,07
|
20,31
|
| 19/08/2024 |
2.394.782 |
4,58%
|
20,92
|
20,84
|
21,57
|
21,47
|
| 16/08/2024 |
2.589.836 |
6,93%
|
19,58
|
19,48
|
20,73
|
20,53
|
| 15/08/2024 |
1.582.358 |
2,13%
|
19,07
|
19,01
|
19,37
|
19,20
|
| 14/08/2024 |
1.990.807 |
-3,04%
|
19,39
|
18,69
|
19,39
|
18,80
|
| 13/08/2024 |
1.991.639 |
-0,62%
|
19,47
|
19,145
|
19,67
|
19,39
|
| 12/08/2024 |
938.052 |
-1,91%
|
19,88
|
19,385
|
19,88
|
19,51
|
| 09/08/2024 |
895.522 |
0,81%
|
20,04
|
19,87
|
20,15
|
19,89
|
| 08/08/2024 |
1.427.485 |
2,60%
|
19,19
|
18,82
|
19,875
|
19,73
|
| 07/08/2024 |
1.278.140 |
1,53%
|
19,04
|
19,04
|
19,42
|
19,23
|
| 06/08/2024 |
1.238.984 |
0,42%
|
18,87
|
18,85
|
19,17
|
18,94
|
| 05/08/2024 |
1.734.022 |
-1,77%
|
18,26
|
18,13
|
19,13
|
18,86
|
| 02/08/2024 |
1.287.922 |
-0,88%
|
19,03
|
18,76
|
19,265
|
19,20
|
| 01/08/2024 |
1.770.775 |
-1,87%
|
19,93
|
19,245
|
20,36
|
19,37
|
| 31/07/2024 |
1.990.686 |
5,11%
|
19,40
|
19,40
|
19,925
|
19,74
|
| 30/07/2024 |
1.266.452 |
-2,64%
|
18,96
|
18,73
|
19,11
|
18,78
|
| 29/07/2024 |
1.989.680 |
0,78%
|
19,00
|
18,80
|
19,355
|
19,29
|
| 26/07/2024 |
968.581 |
-0,31%
|
19,25
|
18,875
|
19,27
|
19,14
|
| 25/07/2024 |
2.185.128 |
1,91%
|
19,22
|
19,01
|
19,29
|
19,20
|
| 24/07/2024 |
2.246.205 |
-4,61%
|
19,00
|
18,645
|
19,11
|
18,84
|
| 23/07/2024 |
1.478.319 |
-3,47%
|
19,94
|
19,64
|
19,98
|
19,75
|
| 22/07/2024 |
1.274.451 |
4,18%
|
20,26
|
20,07
|
20,59
|
20,46
|
| 19/07/2024 |
1.407.361 |
-2,29%
|
19,84
|
19,41
|
19,84
|
19,64
|
| 18/07/2024 |
1.473.264 |
-1,03%
|
20,42
|
20,06
|
20,71
|
20,10
|
| 17/07/2024 |
1.680.922 |
-2,82%
|
20,61
|
19,985
|
20,75
|
20,31
|
| 16/07/2024 |
2.245.999 |
1,46%
|
20,10
|
20,06
|
21,15
|
20,90
|
| 15/07/2024 |
1.935.916 |
-3,20%
|
20,69
|
20,165
|
20,825
|
20,60
|
| 12/07/2024 |
7.760.925 |
-0,75%
|
21,46
|
21,28
|
21,955
|
21,28
|
| 11/07/2024 |
2.253.465 |
3,42%
|
21,34
|
21,11
|
21,57
|
21,44
|
| 10/07/2024 |
2.325.990 |
3,03%
|
19,92
|
19,89
|
20,945
|
20,73
|
| 09/07/2024 |
1.647.603 |
-0,35%
|
20,20
|
19,90
|
20,295
|
20,12
|
| 08/07/2024 |
2.358.197 |
-1,32%
|
20,08
|
19,47
|
20,315
|
20,19
|
