Mercados españoles cerrados en 3 hrs 47 min

Lilium N.V. (LILM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8700-0,0204 (-2,29%)
Al cierre: 04:00PM EDT
0,8553 -0,01 (-1,69%)
Antes de la apertura: 07:04AM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20240,91400,91500,85100,87000,87002.845.500
12 abr 20240,90100,90800,86800,89000,89001.250.200
11 abr 20240,91000,91200,87500,88500,88501.587.700
10 abr 20240,90200,92700,89800,90400,9040946.900
09 abr 20240,96000,96000,93000,94100,94101.079.500
08 abr 20240,92700,95000,91100,95000,95001.417.400
05 abr 20240,92400,94700,89300,91300,91301.166.700
04 abr 20240,92500,97000,91000,93000,93001.903.300
03 abr 20240,92900,93000,89300,90200,90201.216.500
02 abr 20240,93000,94500,91200,93200,93202.158.000
01 abr 20240,96000,97000,92900,94700,94701.296.400
28 mar 20240,96500,96500,94400,96000,9600934.900
27 mar 20240,95400,96000,93000,95500,9550750.700
26 mar 20240,95000,96200,92200,93600,9360885.100
25 mar 20240,92500,94000,92000,93000,93001.302.500
22 mar 20240,96100,96100,88000,91900,91902.967.500
21 mar 20241,02001,03000,91900,92500,92506.134.400
20 mar 20241,01001,03000,98901,01001,01001.753.200
19 mar 20240,99001,01000,94501,01001,01001.741.300
18 mar 20240,98301,02000,97200,98800,98801.536.800
15 mar 20240,97000,99000,95200,97400,97401.091.400
14 mar 20241,00001,01000,93000,95200,95202.119.800
13 mar 20240,97001,02000,96801,01001,01001.233.200
12 mar 20241,00001,03000,95200,96900,96902.352.800
11 mar 20240,95001,04000,94600,99400,99402.645.400
08 mar 20240,93800,98000,91800,96400,96402.131.000
07 mar 20240,92800,94600,91100,92700,92701.312.900
06 mar 20240,91000,92900,88300,92300,92301.687.700
05 mar 20240,95000,95000,88000,88600,88601.625.100
04 mar 20240,96100,97000,84100,89900,89903.443.000
01 mar 20240,98301,00000,95500,96000,96001.525.700
29 feb 20240,95501,02000,93400,95900,95902.031.900
28 feb 20240,93800,96300,91300,96300,96302.177.700
27 feb 20240,92000,95300,91000,94200,94202.366.300
26 feb 20240,92200,95900,89300,91600,91602.042.800
23 feb 20240,91000,91700,87500,88500,88501.615.000
22 feb 20240,98000,98000,89100,89100,89102.275.900
21 feb 20240,96000,97800,92700,95400,95401.520.000
20 feb 20240,96001,00000,92400,96000,96001.837.300
16 feb 20240,99501,00000,92300,94100,94101.515.800
15 feb 20241,02001,03000,97000,99600,99601.457.300
14 feb 20240,95401,00000,93800,99000,99002.094.400
13 feb 20240,92300,93900,89100,92200,92201.632.400
12 feb 20240,95001,02000,95000,99100,99102.881.900
09 feb 20240,96300,96900,90500,93600,93601.466.300
08 feb 20240,85500,95100,85500,93100,93102.396.200
07 feb 20240,88600,89000,84100,87000,87001.494.900
06 feb 20240,85500,88900,83300,88300,88301.869.100
05 feb 20240,85400,85700,81100,83300,83301.721.400
02 feb 20240,86000,86600,82000,86000,86001.469.900
01 feb 20240,84000,85900,81500,85900,85901.423.200
31 ene 20240,86000,86800,82100,82500,82501.097.100
30 ene 20240,90000,90400,84900,85800,85801.359.500
29 ene 20240,84500,90400,83100,90400,90402.434.200
26 ene 20240,85400,86700,82300,83000,83001.371.800
25 ene 20240,83900,85700,82100,84700,84702.126.800
24 ene 20240,90300,90300,83000,83800,83801.610.900
23 ene 20240,93600,93600,82000,87000,87003.878.600
22 ene 20240,85000,93900,84300,89300,89306.258.300
19 ene 20240,84500,84600,81100,83500,83501.790.900
18 ene 20240,85000,85000,79200,82300,82302.411.400
17 ene 20240,85000,87000,81200,83000,83001.818.900
16 ene 20240,87500,89200,81000,85100,85103.535.100
12 ene 20240,88000,88900,84000,86000,86002.469.200
11 ene 20240,91000,91900,84100,87300,87305.213.800
10 ene 20240,99601,00000,90000,92400,92406.703.300
09 ene 20241,04001,04000,98000,98400,98403.837.000
08 ene 20241,04001,05001,00001,04001,04003.013.800
05 ene 20241,04001,04500,95801,02001,02004.271.500
04 ene 20241,05001,07501,03001,05001,05002.346.200
03 ene 20241,09001,10001,04001,05001,05003.412.900
02 ene 20241,19001,19501,08001,10001,10006.339.600
29 dic 20231,24001,25001,17001,18001,18003.344.900
28 dic 20231,27001,29001,23001,24001,24002.461.400
27 dic 20231,29001,30501,24001,30001,30003.124.100
26 dic 20231,22001,29001,20001,29001,29003.385.200
22 dic 20231,23001,23001,17001,21001,21003.137.600
21 dic 20231,21001,25001,15001,21001,21004.276.000
20 dic 20231,25001,30001,20001,21001,21003.696.700
19 dic 20231,21001,30501,19001,27001,27003.204.900
18 dic 20231,28001,28501,19001,20001,20003.134.600
15 dic 20231,27001,31001,22001,25001,25003.220.400
14 dic 20231,31001,32001,26501,29001,29004.172.600
13 dic 20231,22001,30501,15001,27001,27006.061.300
12 dic 20231,33001,37001,23001,27001,27004.572.300
11 dic 20231,38501,41001,29001,32001,32004.309.100
08 dic 20231,37001,40001,26001,38001,38007.204.900
07 dic 20231,24001,41001,19001,32001,320019.287.500
06 dic 20231,03001,17001,01501,11001,11007.110.900
05 dic 20231,04001,04001,00001,01001,01002.322.700
04 dic 20231,08001,10001,03001,05001,05003.052.200
01 dic 20231,07001,08001,04001,07001,07002.596.900
30 nov 20231,12001,12001,03001,08001,08002.598.500
29 nov 20231,11001,13001,05001,11001,11006.103.800
28 nov 20230,96001,06000,93001,04001,04008.893.200
27 nov 20230,90000,97000,88000,91000,91004.950.800
24 nov 20230,85000,91400,84000,88000,88003.797.400
22 nov 20230,87000,87900,82500,83400,83401.241.300
21 nov 20230,88000,89700,82600,85400,85402.402.100
20 nov 20230,91000,92300,88000,90000,90003.093.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...