XNAS
Datos históricos de Lotus Technology Inc. American Depositary Shares
Lotus Technology Inc. American Depositary Shares · LOT
$0.72
▼ -0.00 (-0.04%)
Última operación · 10/10/2026, 18:37:01 UTC
- Variación en el periodo
- −66.36%
- Máximo
- US$2.17
- 10 de octubre de 2025
- Mínimo
- US$0.68
- 9 de octubre de 2026
- Volumen medio diario
- 0.16 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 | 0.76 | 0.76 | 0.68 | 0.69 | −10.86% | 134,038.625 |
| 8 oct 2026 | 0.78 | 0.80 | 0.76 | 0.77 | −0.05% | 72,079.945 |
| 7 oct 2026 | 0.81 | 0.83 | 0.76 | 0.77 | +2.52% | 64,749.266 |
| 6 oct 2026 | 0.81 | 0.86 | 0.75 | 0.75 | −9.48% | 178,269.422 |
| 5 oct 2026 | 0.86 | 0.87 | 0.81 | 0.83 | −2.67% | 74,687.979 |
| 2 oct 2026 | 0.87 | 0.91 | 0.82 | 0.85 | +3.96% | 92,281.258 |
| 1 oct 2026 | 0.85 | 0.87 | 0.82 | 0.82 | −3.49% | 134,754.61 |
| 30 sep 2026 | 0.88 | 0.92 | 0.85 | 0.85 | −2.30% | 34,773.236 |
| 29 sep 2026 | 0.87 | 0.87 | 0.86 | 0.87 | −0.01% | 13,286.463 |
| 28 sep 2026 | 0.91 | 0.92 | 0.87 | 0.87 | −3.31% | 28,351.943 |
| 25 sep 2026 | 0.84 | 0.92 | 0.84 | 0.90 | +2.40% | 33,892.254 |
| 24 sep 2026 | 0.89 | 0.89 | 0.87 | 0.88 | +0.21% | 129,436.547 |
| 23 sep 2026 | 0.90 | 0.97 | 0.86 | 0.88 | −3.58% | 81,861.516 |
| 22 sep 2026 | 0.94 | 1.05 | 0.90 | 0.91 | −4.22% | 111,684.433 |
| 21 sep 2026 | 0.93 | 0.95 | 0.90 | 0.95 | +7.43% | 70,522.243 |
| 18 sep 2026 | 0.94 | 0.96 | 0.88 | 0.88 | −6.50% | 95,121.951 |
| 17 sep 2026 | 0.99 | 1.00 | 0.94 | 0.95 | −3.99% | 72,821.719 |
| 16 sep 2026 | 0.98 | 1.00 | 0.98 | 0.98 | +0.52% | 154,603.459 |
| 15 sep 2026 | 1.00 | 1.03 | 0.97 | 0.98 | −1.81% | 349,914.399 |
| 14 sep 2026 | 1.08 | 1.18 | 0.99 | 1.00 | −8.46% | 201,774.364 |
| 11 sep 2026 | 1.06 | 1.10 | 1.04 | 1.09 | +7.92% | 137,644.019 |
| 10 sep 2026 | 1.04 | 1.06 | 1.00 | 1.01 | −1.94% | 447,264.128 |
| 9 sep 2026 | 1.12 | 1.12 | 1.02 | 1.03 | −7.21% | 506,872.489 |
| 8 sep 2026 | 1.15 | 1.17 | 1.06 | 1.11 | −3.48% | 736,818.29 |
| 4 sep 2026 | 1.16 | 1.18 | 1.13 | 1.15 | −0.86% | 148,745.601 |
| 3 sep 2026 | 1.19 | 1.20 | 1.15 | 1.16 | −2.52% | 1.52 M |
| 2 sep 2026 | 1.22 | 1.23 | 1.16 | 1.19 | −1.65% | 316,192.523 |
| 1 sep 2026 | 1.17 | 1.23 | 1.15 | 1.21 | +5.22% | 311,555.553 |
| 31 ago 2026 | 1.23 | 1.30 | 1.14 | 1.15 | −7.26% | 1.05 M |
| 28 ago 2026 | 1.25 | 1.32 | 1.21 | 1.24 | −0.80% | 1.1 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.