Mercados españoles cerrados

Lenovo Group Limited (LNVGY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,13+1,65 (+5,79%)
Al cierre: 03:47PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202430,2530,2529,5030,1330,1396.489
24 may 202428,6928,6928,2628,4828,4841.200
23 may 202429,3829,3828,4228,7228,7267.000
22 may 202428,9729,6828,8828,8928,8991.600
21 may 202426,9726,9725,9926,1126,1120.500
20 may 202425,5526,7325,5526,0826,0838.300
17 may 202426,3826,4526,2226,4526,4526.000
16 may 202426,6326,7526,4426,6726,67154.400
15 may 202426,6526,6526,2426,6226,62135.900
14 may 202426,0126,3226,0126,2726,2730.700
13 may 202426,6426,6425,6726,0226,0224.500
10 may 202425,1526,1725,1525,7625,7635.900
09 may 202425,5026,2925,5026,2326,2341.600
08 may 202424,0624,0623,9624,0224,0230.100
07 may 202424,2624,2624,0424,0424,0462.400
06 may 202423,9723,9823,4723,5923,5936.100
03 may 202422,9423,9722,9423,5423,5436.600
02 may 202424,0224,0223,1623,5323,5330.000
01 may 202423,4323,4322,4922,4922,4920.300
30 abr 202423,7223,7222,5522,5522,5542.600
29 abr 202423,7023,7022,8622,9422,9418.000
26 abr 202423,2823,2822,9322,9822,9872.300
25 abr 202422,3522,6522,2722,5922,5956.800
24 abr 202422,1222,1221,8421,9321,9344.000
23 abr 202421,0421,1721,0421,1421,1422.300
22 abr 202421,2021,4320,5620,8020,8086.200
19 abr 202421,2521,2520,7920,9320,9362.800
18 abr 202420,8720,9620,7520,7820,7840.700
17 abr 202421,4821,4820,8721,1221,1255.400
16 abr 202421,7321,7320,9821,0121,0148.700
15 abr 202422,6222,6221,5121,5521,5532.400
12 abr 202421,1521,1520,9621,0021,0025.400
11 abr 202422,6922,7021,8922,0222,0239.200
10 abr 202423,0023,0022,0522,0522,0520.700
09 abr 202422,9222,9222,3022,4222,4237.400
08 abr 202423,2123,2122,5622,5922,5919.000
05 abr 202421,9322,2321,9322,1822,1843.000
04 abr 202422,4922,4922,0022,0022,0032.300
03 abr 202422,3322,3322,1022,2022,2038.100
02 abr 202423,3023,7022,8022,8122,8141.900
01 abr 202423,9523,9523,3423,4223,4241.500
28 mar 202423,3923,3923,1223,1223,1238.000
27 mar 202423,3923,4023,1823,4023,4022.100
26 mar 202423,6823,6823,3623,3623,3660.700
25 mar 202423,2923,3022,7023,0623,06176.200
22 mar 202425,0025,0024,8024,8524,8533.700
21 mar 202424,6924,7024,5424,5924,5927.400
20 mar 202423,8824,8323,8824,3324,3378.000
19 mar 202423,2924,6223,2824,1424,1429.400
18 mar 202424,6624,6624,2324,2424,2449.900
15 mar 202424,3424,5024,2324,2324,2333.700
14 mar 202425,2425,2424,2924,3824,3820.000
13 mar 202425,0025,3525,0025,0225,0243.500
12 mar 202424,6424,6424,3024,5324,53207.000
11 mar 202424,6524,6723,9124,0224,0257.500
08 mar 202424,6024,6024,2024,3324,3373.700
07 mar 202424,5424,5424,3524,4324,4349.800
06 mar 202424,2325,3724,2324,4924,4966.300
05 mar 202425,5625,5624,3524,4324,43124.600
04 mar 202425,8625,8624,6124,6324,6383.400
01 mar 202423,4923,5023,0123,4223,4290.800
29 feb 202422,0322,6421,9422,1222,1260.100
28 feb 202422,8922,8921,8721,9221,9236.600
27 feb 202422,8423,0122,7622,8122,8131.500
26 feb 202422,6023,3222,6022,7522,7573.700
23 feb 202421,2022,0621,2022,0022,0065.400
22 feb 202422,4922,5022,0022,0622,06333.900
21 feb 202422,1622,1621,7221,8321,8335.000
20 feb 202421,1721,1720,8521,0421,0426.600
16 feb 202421,5121,5121,3721,3821,3868.600
15 feb 202421,4221,5021,2821,3621,3678.300
14 feb 202420,8521,0820,6521,0821,0864.100
13 feb 202420,6821,0420,6720,7120,7155.900
12 feb 202421,1721,3421,1321,2621,2636.900
09 feb 202420,9220,9620,6820,9220,9270.500
08 feb 202420,8920,9220,7820,8320,8322.700
07 feb 202421,3021,3020,7820,8420,8480.800
06 feb 202421,6021,8521,4821,8321,8378.300
05 feb 202419,7920,3319,7920,2620,2642.800
02 feb 202420,5820,5820,1220,3320,3361.100
01 feb 202421,3021,3020,8521,0321,0347.500
31 ene 202421,0121,1120,8120,9420,9488.900
30 ene 202421,7821,9021,7521,8921,8934.500
29 ene 202423,0023,0022,1522,4222,4294.600
26 ene 202424,0024,0023,8023,8823,8874.600
25 ene 202426,3226,4226,0226,1126,1124.100
24 ene 202426,0126,2926,0126,1226,1257.800
23 ene 202425,5925,9325,5925,9025,90103.000
22 ene 202425,4225,4225,2725,3325,3367.200
19 ene 202424,8525,4824,8325,4225,4291.600
18 ene 202424,9825,0124,7524,8824,8866.100
17 ene 202424,4124,4624,1224,4024,4098.000
16 ene 202425,2025,4825,1825,2525,2542.000
12 ene 202427,0127,1927,0127,0427,0421.100
11 ene 202426,5927,0026,5926,9326,9320.900
10 ene 202426,4626,6426,0226,5926,5928.400
09 ene 202427,3827,3826,9026,9926,9919.700
08 ene 202425,9126,3025,9126,2726,2727.700
05 ene 202426,8226,8225,3026,2426,2437.600
04 ene 202427,1127,3527,1127,2427,2430.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...