XNAS
Datos históricos de Li Auto Inc.
Li Auto Inc. · LI
$11.56
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:19:09 UTC
- Variación en el periodo
- −49.39%
- Máximo
- US$23.81
- 10 de octubre de 2025
- Mínimo
- US$10.66
- 2 de octubre de 2026
- Volumen medio diario
- 3.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.45 | 11.82 | 11.43 | 11.54 | +5.87% | 4.97 M |
| 8 oct 2026 | 10.98 | 11.00 | 10.77 | 10.90 | −0.82% | 1.8 M |
| 7 oct 2026 | 11.03 | 11.07 | 10.95 | 10.99 | +0.92% | 2.01 M |
| 6 oct 2026 | 10.82 | 10.97 | 10.75 | 10.89 | +0.37% | 2.15 M |
| 5 oct 2026 | 10.76 | 10.92 | 10.74 | 10.85 | +1.50% | 2.92 M |
| 2 oct 2026 | 10.80 | 10.85 | 10.66 | 10.69 | −3.87% | 3.61 M |
| 1 oct 2026 | 11.39 | 11.48 | 11.11 | 11.12 | −2.11% | 3.44 M |
| 30 sep 2026 | 11.48 | 11.59 | 11.35 | 11.36 | +1.16% | 2.33 M |
| 29 sep 2026 | 11.37 | 11.39 | 11.09 | 11.23 | −4.10% | 5.47 M |
| 28 sep 2026 | 11.70 | 11.85 | 11.69 | 11.71 | +1.83% | 3.22 M |
| 25 sep 2026 | 11.54 | 11.55 | 11.43 | 11.50 | −2.38% | 2.3 M |
| 24 sep 2026 | 11.98 | 12.03 | 11.76 | 11.78 | +0.68% | 2.74 M |
| 23 sep 2026 | 11.79 | 11.83 | 11.68 | 11.70 | +0.34% | 1.94 M |
| 22 sep 2026 | 11.65 | 11.88 | 11.62 | 11.66 | +1.22% | 2.79 M |
| 21 sep 2026 | 11.69 | 11.70 | 11.44 | 11.52 | −5.11% | 5.02 M |
| 18 sep 2026 | 12.17 | 12.31 | 12.04 | 12.14 | +1.42% | 1.97 M |
| 17 sep 2026 | 12.03 | 12.10 | 11.83 | 11.97 | −0.50% | 3.13 M |
| 16 sep 2026 | 11.91 | 12.34 | 11.90 | 12.03 | +2.30% | 3.87 M |
| 15 sep 2026 | 11.82 | 11.87 | 11.54 | 11.76 | −3.37% | 3.96 M |
| 14 sep 2026 | 12.16 | 12.43 | 12.15 | 12.17 | +3.05% | 2.41 M |
| 11 sep 2026 | 11.80 | 12.03 | 11.75 | 11.81 | +1.37% | 1.77 M |
| 10 sep 2026 | 11.77 | 11.79 | 11.62 | 11.65 | −2.18% | 3.19 M |
| 9 sep 2026 | 12.15 | 12.26 | 11.90 | 11.91 | −4.41% | 3.83 M |
| 8 sep 2026 | 12.56 | 12.73 | 12.42 | 12.46 | +0.73% | 3.63 M |
| 4 sep 2026 | 12.21 | 12.48 | 12.19 | 12.37 | +2.57% | 2.73 M |
| 3 sep 2026 | 11.97 | 12.14 | 11.75 | 12.06 | +0.42% | 3.17 M |
| 2 sep 2026 | 11.78 | 12.03 | 11.72 | 12.01 | +0.92% | 3.79 M |
| 1 sep 2026 | 12.00 | 12.03 | 11.86 | 11.90 | −1.65% | 2.62 M |
| 31 ago 2026 | 12.28 | 12.30 | 12.07 | 12.10 | −1.06% | 1.46 M |
| 28 ago 2026 | 12.32 | 12.43 | 12.12 | 12.23 | +0.41% | 1.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.