Mercados españoles abiertos en 5 hrs 54 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.412,74 -422,36 (-1,09%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
82,98 -0,18 (-0,22%) Bitcoin EUR
58.179,74 -933,34 (-1,58%)
LightInTheBox Holding Co., Ltd. (LITB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:57PM EDT
Después del cierre:
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0,7300 | 0,7800 | 0,7154 | 0,7222 | 0,7222 | 54.032 |
| 06 may 2024 | 0,7300 | 0,7700 | 0,7300 | 0,7500 | 0,7500 | 34.600 |
| 03 may 2024 | 0,7200 | 0,7700 | 0,7100 | 0,7400 | 0,7400 | 26.600 |
| 02 may 2024 | 0,8000 | 0,8000 | 0,7000 | 0,7000 | 0,7000 | 6200 |
| 01 may 2024 | 0,7100 | 0,7700 | 0,7100 | 0,7600 | 0,7600 | 7100 |
| 30 abr 2024 | 0,7200 | 0,7400 | 0,7100 | 0,7400 | 0,7400 | 3400 |
| 29 abr 2024 | 0,7500 | 0,7900 | 0,7000 | 0,7100 | 0,7100 | 26.600 |
| 26 abr 2024 | 0,6900 | 0,7500 | 0,6900 | 0,7300 | 0,7300 | 5500 |
| 25 abr 2024 | 0,6900 | 0,7600 | 0,6900 | 0,7000 | 0,7000 | 10.200 |
| 24 abr 2024 | 0,7200 | 0,7800 | 0,7200 | 0,7200 | 0,7200 | 59.900 |
| 23 abr 2024 | 0,8000 | 0,8000 | 0,7200 | 0,7500 | 0,7500 | 37.900 |
| 22 abr 2024 | 0,7400 | 0,8200 | 0,7200 | 0,7700 | 0,7700 | 18.400 |
| 19 abr 2024 | 0,7500 | 0,7900 | 0,7400 | 0,7500 | 0,7500 | 65.700 |
| 18 abr 2024 | 0,7700 | 0,8100 | 0,7300 | 0,7800 | 0,7800 | 90.500 |
| 17 abr 2024 | 0,7700 | 0,8500 | 0,7700 | 0,7900 | 0,7900 | 168.500 |
| 16 abr 2024 | 0,8400 | 0,8500 | 0,7900 | 0,8000 | 0,8000 | 108.700 |
| 15 abr 2024 | 0,7200 | 0,8300 | 0,7200 | 0,8200 | 0,8200 | 172.700 |
| 12 abr 2024 | 0,7300 | 0,8000 | 0,7000 | 0,7600 | 0,7600 | 270.400 |
| 11 abr 2024 | 0,7000 | 0,7600 | 0,7000 | 0,7300 | 0,7300 | 188.900 |
| 10 abr 2024 | 0,6800 | 0,7700 | 0,6800 | 0,7400 | 0,7400 | 65.500 |
| 09 abr 2024 | 0,7600 | 0,7600 | 0,6800 | 0,6800 | 0,6800 | 186.800 |
| 08 abr 2024 | 0,7300 | 0,7800 | 0,7000 | 0,7100 | 0,7100 | 180.800 |
| 05 abr 2024 | 0,7200 | 0,7300 | 0,6800 | 0,7300 | 0,7300 | 58.100 |
| 04 abr 2024 | 0,7100 | 0,7200 | 0,6800 | 0,6900 | 0,6900 | 137.800 |
| 03 abr 2024 | 0,6400 | 0,7400 | 0,6400 | 0,7100 | 0,7100 | 137.900 |
| 02 abr 2024 | 0,7400 | 0,7900 | 0,6500 | 0,6600 | 0,6600 | 207.800 |
| 01 abr 2024 | 0,7100 | 0,8000 | 0,7100 | 0,7600 | 0,7600 | 214.000 |
| 28 mar 2024 | 0,7400 | 0,8200 | 0,7200 | 0,8200 | 0,8200 | 212.300 |
| 27 mar 2024 | 0,6900 | 0,7500 | 0,6900 | 0,7200 | 0,7200 | 218.300 |
| 26 mar 2024 | 0,6900 | 0,7500 | 0,6800 | 0,7100 | 0,7100 | 544.700 |
| 25 mar 2024 | 0,7900 | 0,8000 | 0,7100 | 0,7100 | 0,7100 | 284.300 |
| 22 mar 2024 | 0,7700 | 0,8000 | 0,7400 | 0,7900 | 0,7900 | 259.600 |
| 21 mar 2024 | 0,8000 | 0,8000 | 0,7500 | 0,7600 | 0,7600 | 64.300 |
| 20 mar 2024 | 0,8000 | 0,8000 | 0,7400 | 0,7700 | 0,7700 | 82.500 |
| 19 mar 2024 | 0,7200 | 0,7700 | 0,7200 | 0,7400 | 0,7400 | 231.100 |
| 18 mar 2024 | 0,7600 | 0,8100 | 0,7500 | 0,7500 | 0,7500 | 48.100 |
| 15 mar 2024 | 0,7600 | 0,8100 | 0,7300 | 0,7800 | 0,7800 | 233.800 |
| 14 mar 2024 | 0,7900 | 0,8200 | 0,7100 | 0,7900 | 0,7900 | 214.900 |
| 13 mar 2024 | 0,8000 | 0,8400 | 0,7900 | 0,7900 | 0,7900 | 188.800 |
| 12 mar 2024 | 0,8000 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 137.000 |
| 11 mar 2024 | 0,8500 | 0,8700 | 0,8000 | 0,8300 | 0,8300 | 144.700 |
| 08 mar 2024 | 0,8200 | 0,9200 | 0,8000 | 0,8200 | 0,8200 | 87.700 |
| 07 mar 2024 | 0,8300 | 0,8500 | 0,7800 | 0,8500 | 0,8500 | 131.300 |
| 06 mar 2024 | 0,8000 | 0,8800 | 0,8000 | 0,8300 | 0,8300 | 34.200 |
| 05 mar 2024 | 0,8700 | 0,8700 | 0,7800 | 0,8200 | 0,8200 | 148.900 |
| 04 mar 2024 | 0,9400 | 0,9400 | 0,8300 | 0,8500 | 0,8500 | 97.400 |
| 01 mar 2024 | 0,8800 | 0,9000 | 0,8600 | 0,9000 | 0,9000 | 51.300 |
| 29 feb 2024 | 0,9000 | 0,9500 | 0,8900 | 0,9000 | 0,9000 | 98.900 |
| 28 feb 2024 | 0,9300 | 0,9400 | 0,9300 | 0,9300 | 0,9300 | 28.900 |
| 27 feb 2024 | 0,9700 | 0,9900 | 0,9300 | 0,9600 | 0,9600 | 126.200 |
| 26 feb 2024 | 0,9700 | 0,9700 | 0,9200 | 0,9300 | 0,9300 | 102.000 |
| 23 feb 2024 | 0,9900 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 140.700 |
| 22 feb 2024 | 1,0100 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 30.200 |
| 21 feb 2024 | 0,9900 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 73.400 |
| 20 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 130.200 |
| 16 feb 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 78.400 |
| 15 feb 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 43.000 |
| 14 feb 2024 | 0,9900 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 43.100 |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 36.500 |
| 12 feb 2024 | 1,0100 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 149.800 |
| 09 feb 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 37.900 |
| 08 feb 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 38.300 |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 24.800 |
| 06 feb 2024 | 0,9900 | 1,0100 | 0,9800 | 1,0100 | 1,0100 | 48.200 |
| 05 feb 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 76.900 |
| 02 feb 2024 | 1,0300 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 66.000 |
| 01 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 44.400 |
| 31 ene 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 34.600 |
| 30 ene 2024 | 1,0400 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 133.100 |
| 29 ene 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 32.400 |
| 26 ene 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 46.400 |
| 25 ene 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 32.200 |
| 24 ene 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 20.900 |
| 23 ene 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 68.400 |
| 22 ene 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 39.100 |
| 19 ene 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 39.900 |
| 18 ene 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 39.400 |
| 17 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 11.800 |
| 16 ene 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 16.800 |
| 12 ene 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0400 | 1,0400 | 32.300 |
| 11 ene 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 25.500 |
| 10 ene 2024 | 1,0300 | 1,1300 | 1,0300 | 1,0600 | 1,0600 | 28.300 |
| 09 ene 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 30.800 |
| 08 ene 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 28.400 |
| 05 ene 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 30.900 |
| 04 ene 2024 | 1,0800 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 56.000 |
| 03 ene 2024 | 1,0700 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 42.400 |
| 02 ene 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 40.500 |
| 29 dic 2023 | 1,0200 | 1,1100 | 1,0200 | 1,0700 | 1,0700 | 66.900 |
| 28 dic 2023 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 60.900 |
| 27 dic 2023 | 1,0400 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 64.400 |
| 26 dic 2023 | 1,0300 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 42.000 |
| 22 dic 2023 | 1,0500 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 79.500 |
| 21 dic 2023 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 50.700 |
| 20 dic 2023 | 1,0600 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 44.000 |
| 19 dic 2023 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 43.900 |
| 18 dic 2023 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 62.500 |
| 15 dic 2023 | 1,0800 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 38.300 |
| 14 dic 2023 | 1,1500 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 73.000 |
| 13 dic 2023 | 1,1000 | 1,1900 | 1,1000 | 1,1800 | 1,1800 | 40.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.