Mercados españoles cerrados

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8200+0,0400 (+2,25%)
Al cierre: 04:00PM EDT
1,8000 -0,02 (-1,10%)
Después del cierre: 05:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,79001,82001,78001,82001,8200733.889
02 may 20241,73001,79001,70001,78001,7800847.200
01 may 20241,67001,71001,67001,68001,6800254.300
30 abr 20241,73001,73001,64501,68001,6800807.600
29 abr 20241,69001,76001,68001,75001,7500900.100
26 abr 20241,70001,73001,67001,71001,7100871.400
25 abr 20241,69001,70501,67001,69001,6900577.600
24 abr 20241,70001,71001,65001,70001,7000807.100
23 abr 20241,66001,71001,65001,69001,6900730.800
22 abr 20241,64001,66001,60001,65001,6500700.200
19 abr 20241,60001,63001,60001,62001,6200222.500
18 abr 20241,60001,61501,58501,61001,6100543.200
17 abr 20241,64001,64001,56001,56001,5600801.400
17 abr 20240.066 Dividendo
16 abr 20241,69001,71001,62001,65001,5840799.800
15 abr 20241,78001,78001,66001,68001,61281.351.100
12 abr 20241,81001,82001,74001,76001,68961.047.100
11 abr 20241,87001,87501,81001,82001,7472296.800
10 abr 20241,82001,90001,82001,84001,76641.304.700
09 abr 20241,83001,86001,82001,83001,7568466.600
08 abr 20241,79001,85001,79001,83001,7568466.200
05 abr 20241,81001,81001,78001,78001,7088476.100
04 abr 20241,82001,86001,78001,78001,7088829.200
03 abr 20241,80001,82001,78001,81001,7376453.800
02 abr 20241,82001,82001,78001,80001,7280906.700
01 abr 20241,82001,86001,79001,82001,74721.161.900
28 mar 20241,80001,83501,79001,80001,7280927.600
27 mar 20241,84001,84001,78001,79001,7184810.900
26 mar 20241,85001,87901,83001,83001,7568878.000
25 mar 20241,90001,91501,82001,84001,76641.470.900
22 mar 20241,89001,91501,87001,88001,80481.022.200
21 mar 20241,93002,01001,87001,91001,83363.670.600
20 mar 20242,06002,15002,05502,14002,05441.548.100
19 mar 20241,98002,03001,96002,02001,93921.186.200
18 mar 20241,87001,99001,86001,98001,9008831.900
15 mar 20241,95001,95001,82001,85001,77606.848.500
14 mar 20241,96002,00501,92001,94001,86241.507.800
13 mar 20241,90002,03001,90002,01001,92961.369.400
12 mar 20241,90001,94001,89001,90001,82401.022.600
11 mar 20241,80001,90001,78501,85001,7760825.800
08 mar 20241,75001,80001,75001,77001,6992568.300
07 mar 20241,80001,80001,75001,75001,6800540.700
06 mar 20241,77001,84001,77001,80001,72801.246.700
05 mar 20241,75001,75001,70001,72001,6512887.900
04 mar 20241,87001,90001,75001,76001,68961.081.800
01 mar 20241,89001,94001,85001,88001,80481.866.200
29 feb 20241,82001,93901,82001,84001,76645.171.800
28 feb 20241,80001,84001,77501,83001,7568697.000
27 feb 20241,80001,90001,78001,83001,75681.141.200
26 feb 20241,78001,78001,74001,77001,6992523.500
23 feb 20241,79001,80001,74001,78001,7088550.400
22 feb 20241,80001,83001,73501,75001,6800786.600
21 feb 20241,76001,79501,73001,76001,6896763.400
20 feb 20241,85001,85001,72001,73001,66081.295.500
16 feb 20241,85001,89001,81001,85001,7760567.900
15 feb 20241,82001,87001,82001,84001,7664478.100
14 feb 20241,78001,83001,76001,83001,7568487.800
13 feb 20241,78001,79001,70001,75001,6800878.400
12 feb 20241,75001,85001,75001,79001,7184626.500
09 feb 20241,72001,78001,70101,76001,6896368.800
08 feb 20241,74001,79001,66001,72001,6512840.000
07 feb 20241,79001,79001,73001,76001,6896497.600
06 feb 20241,80001,82001,77001,77001,6992783.400
05 feb 20241,75001,75001,68501,69001,6224890.000
02 feb 20241,80001,83501,71001,72001,6512779.500
01 feb 20241,83001,87001,78001,82001,7472628.600
31 ene 20241,84001,88001,80001,81001,7376559.000
30 ene 20241,87001,87001,81001,82001,7472561.400
29 ene 20241,93001,98001,82001,87001,7952975.600
26 ene 20242,09002,11001,91001,91001,8336696.300
25 ene 20242,08002,11001,98002,10002,01602.506.400
24 ene 20241,97002,12001,97002,07001,98721.196.600
23 ene 20241,83001,99001,82001,92001,8432635.000
22 ene 20241,77001,82001,74001,74501,6752510.900
19 ene 20241,78001,82501,75001,80001,7280293.800
18 ene 20241,83001,85001,77001,80001,7280688.000
17 ene 20241,81001,83501,78001,82001,7472593.800
16 ene 20241,95001,98801,87001,88001,8048814.200
12 ene 20242,11002,16001,96001,99001,91041.390.500
11 ene 20242,04002,20202,00002,15002,0640951.100
10 ene 20241,94002,04001,93002,04001,9584652.400
09 ene 20241,90001,96001,85001,95001,8720640.400
08 ene 20241,80001,86001,80001,86001,7856482.500
05 ene 20241,84001,85001,78501,84001,7664338.300
04 ene 20241,81001,87001,81001,83001,7568375.100
03 ene 20241,80001,85501,78101,84001,7664445.300
02 ene 20241,84001,84001,76001,80001,7280576.600
29 dic 20231,84001,91001,82501,84001,7664425.000
28 dic 20231,83001,93001,82001,85001,7760453.800
27 dic 20231,78001,83001,75501,81001,7376419.700
26 dic 20231,81001,87001,75001,77001,6992371.700
22 dic 20231,88001,90001,80001,81001,7376559.100
21 dic 20231,90001,95001,89001,94001,8624533.300
20 dic 20231,86001,93501,83001,87001,7952767.700
19 dic 20231,82001,91001,82001,88001,8048529.600
18 dic 20231,84001,85001,75001,83001,7568603.300
15 dic 20231,81001,87001,79001,83001,75681.442.000
14 dic 20231,72001,82001,72001,77001,6992870.800
13 dic 20231,65001,72901,62001,70001,6320738.000
12 dic 20231,70001,73001,67001,67001,6032298.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...