Lear

LEA
🏛️ usa →
100.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 180.78 184.29 180.62 182.95 0.2M
2021-12-30 183.61 185.57 181.46 181.68 0.3M
2021-12-29 183.16 184.84 181.65 182.00 0.3M
2021-12-28 183.88 185.68 181.16 182.72 0.4M
2021-12-27 179.01 184.80 179.01 184.37 0.4M
2021-12-23 176.29 180.47 176.29 180.02 0.4M
2021-12-22 170.73 174.32 170.11 174.23 0.3M
2021-12-21 169.69 171.76 169.00 170.73 0.4M
2021-12-20 171.05 171.63 166.30 167.77 0.5M
2021-12-17 176.32 177.04 172.56 174.40 1.1M
2021-12-16 179.66 184.36 177.12 177.59 0.5M
2021-12-15 181.43 182.66 177.33 182.34 0.5M
2021-12-14 181.93 184.18 180.52 182.46 0.9M
2021-12-13 186.70 187.96 180.61 183.79 0.8M
2021-12-10 184.68 187.86 184.38 187.63 0.6M
2021-12-09 185.00 187.10 181.49 183.87 1.0M
2021-12-08 184.62 188.02 184.01 187.99 0.8M
2021-12-07 180.71 184.15 179.87 184.00 0.7M
2021-12-06 177.77 180.05 173.59 178.89 0.7M
2021-12-03 176.96 177.23 172.98 174.75 0.5M
2021-12-02 171.86 176.20 171.32 175.81 0.5M
2021-12-01 173.02 175.53 169.10 169.70 0.9M
2021-11-30 167.31 168.95 165.17 167.79 1.0M
2021-11-29 173.87 173.87 165.69 169.00 0.5M
2021-11-26 170.51 172.47 166.77 171.24 0.3M
2021-11-24 179.16 180.31 177.36 179.22 0.3M
2021-11-23 178.37 181.36 177.14 181.04 0.4M
2021-11-22 178.59 181.35 177.14 178.69 0.4M
2021-11-19 181.06 181.06 176.01 177.45 0.5M
2021-11-18 181.68 183.15 180.23 182.12 0.4M
2021-11-17 186.25 187.00 180.38 180.98 0.9M
2021-11-16 189.05 191.46 186.77 186.95 0.8M
2021-11-15 184.39 187.05 183.39 186.95 0.5M
2021-11-12 178.18 183.57 176.21 183.52 0.6M
2021-11-11 178.00 179.38 174.65 177.81 0.5M
2021-11-10 179.01 181.56 176.49 177.52 0.6M
2021-11-09 179.31 180.95 177.72 180.16 0.5M
2021-11-08 179.63 180.02 176.89 178.55 0.3M
2021-11-05 179.99 180.43 176.58 178.25 0.3M
2021-11-04 180.34 182.42 176.55 177.43 0.4M
2021-11-03 168.30 180.34 168.10 179.50 0.6M
2021-11-02 174.10 177.51 170.02 173.65 0.7M
2021-11-01 172.56 177.23 172.56 176.26 0.5M
2021-10-29 170.24 173.36 169.67 171.85 0.4M
2021-10-28 168.45 171.06 167.50 169.69 0.3M
2021-10-27 162.71 168.31 160.43 166.90 0.5M
2021-10-26 169.09 169.09 162.90 163.75 0.6M
2021-10-25 170.81 172.10 167.86 168.85 0.4M
2021-10-22 174.88 175.88 169.31 169.69 0.3M
2021-10-21 174.83 176.04 173.12 173.79 0.3M
2021-10-20 169.60 175.38 166.69 175.18 0.4M
2021-10-19 174.94 175.13 172.41 172.64 0.3M
2021-10-18 177.63 178.70 174.17 174.79 0.4M
2021-10-15 178.05 179.84 175.99 179.07 0.4M
2021-10-14 173.29 176.23 171.15 176.05 0.3M
2021-10-13 171.55 172.60 169.40 171.54 0.4M
2021-10-12 171.62 173.14 169.41 172.51 0.4M
2021-10-11 168.00 171.42 167.11 167.76 0.4M
2021-10-08 165.80 170.22 164.34 168.25 0.3M
2021-10-07 160.31 166.91 159.58 164.90 0.5M
2021-10-06 158.16 159.42 153.45 157.13 0.6M
2021-10-05 159.70 161.69 157.46 160.79 0.6M
2021-10-04 159.39 162.68 158.61 159.68 0.4M
2021-10-01 158.42 160.50 156.32 159.14 0.4M
2021-09-30 159.03 159.98 156.40 156.48 0.5M
2021-09-29 159.87 160.66 157.36 158.50 0.3M
2021-09-28 161.46 163.15 159.63 159.86 0.4M
2021-09-27 155.43 162.43 154.73 160.11 0.5M
2021-09-24 154.70 157.29 154.13 155.55 0.3M
2021-09-23 151.96 156.10 151.96 154.79 0.4M
2021-09-22 149.16 151.89 148.81 149.84 0.3M
2021-09-21 148.45 149.03 145.67 146.17 0.4M
2021-09-20 146.12 147.61 144.78 147.19 0.5M
2021-09-17 154.74 154.74 151.49 153.05 1.4M
2021-09-16 153.16 157.41 151.02 155.00 0.9M
2021-09-15 157.65 160.92 156.84 160.61 1.0M
2021-09-14 158.42 159.52 156.95 157.49 0.6M
2021-09-13 157.42 158.30 154.89 157.22 0.6M
2021-09-10 158.43 159.44 154.52 154.79 0.4M
2021-09-09 157.11 157.75 154.34 156.68 0.6M
2021-09-08 156.20 157.87 154.95 157.10 0.5M
2021-09-07 158.69 160.89 155.77 157.56 0.3M
2021-09-03 159.81 160.68 158.25 159.37 0.3M
2021-09-02 159.54 159.85 157.46 159.81 0.4M
2021-09-01 159.66 159.66 156.94 158.29 0.3M
2021-08-31 160.58 161.72 159.05 159.94 0.6M
2021-08-30 166.05 166.05 160.66 160.86 0.3M
2021-08-27 161.16 165.63 161.16 164.50 0.4M
2021-08-26 161.62 162.31 158.51 160.25 0.5M
2021-08-25 162.80 164.24 161.41 162.20 0.3M
2021-08-24 160.00 163.17 159.89 161.62 0.3M
2021-08-23 156.33 159.43 156.29 158.60 0.3M
2021-08-20 154.26 157.01 153.45 155.60 0.5M
2021-08-19 159.10 159.63 154.35 154.68 0.5M
2021-08-18 162.91 164.98 161.54 161.72 0.2M
2021-08-17 166.80 166.80 161.25 163.12 0.4M
2021-08-16 168.24 170.37 166.69 169.77 0.3M
2021-08-13 168.17 172.16 167.28 170.18 0.3M
2021-08-12 170.07 170.45 167.91 168.50 0.3M
2021-08-11 168.04 169.75 165.68 169.54 0.2M
2021-08-10 164.62 167.85 163.42 167.62 0.3M
2021-08-09 167.80 169.33 163.00 164.92 0.3M
2021-08-06 164.99 169.89 164.22 169.52 0.4M
2021-08-05 165.13 169.88 165.13 169.40 0.4M
2021-08-04 171.83 172.96 166.74 166.79 0.4M
2021-08-03 173.07 174.61 170.28 173.60 0.3M
2021-08-02 176.51 178.56 172.22 172.44 0.4M
2021-07-30 174.61 178.34 173.72 174.98 0.4M
2021-07-29 173.00 177.55 171.87 176.57 0.3M
2021-07-28 169.22 171.95 167.21 170.00 0.2M
2021-07-27 167.08 168.98 166.62 167.91 0.2M
2021-07-26 167.67 169.45 167.21 168.83 0.2M
2021-07-23 167.89 169.98 166.53 167.04 0.3M
2021-07-22 169.12 169.12 165.80 166.64 0.3M
2021-07-21 169.99 172.53 169.04 169.71 0.3M
2021-07-20 162.40 169.04 162.40 167.98 0.4M
2021-07-19 158.88 164.64 158.88 161.97 0.4M
2021-07-16 168.83 170.71 163.51 163.65 0.3M
2021-07-15 168.11 171.43 168.11 168.76 0.3M
2021-07-14 170.99 173.65 169.78 170.22 0.3M
2021-07-13 171.43 173.44 169.96 170.21 0.3M
2021-07-12 172.14 174.28 171.97 172.81 0.3M
2021-07-09 172.59 175.71 170.92 174.03 0.3M
2021-07-08 163.66 170.18 163.08 168.32 0.5M
2021-07-07 170.82 172.48 165.44 167.49 0.5M
2021-07-06 177.11 177.11 171.74 172.30 0.4M
2021-07-02 177.94 178.75 176.10 177.18 0.2M
2021-07-01 176.95 178.22 175.99 177.58 0.3M
2021-06-30 174.23 176.97 172.85 175.28 0.4M
2021-06-29 175.93 177.40 174.62 175.51 0.3M
2021-06-28 178.80 178.80 174.30 175.00 0.3M
2021-06-25 177.90 179.40 177.00 177.91 0.4M
2021-06-24 179.50 181.74 178.04 178.33 0.6M
2021-06-23 177.26 179.29 176.64 177.00 0.4M
2021-06-22 173.70 176.72 171.76 176.28 0.6M
2021-06-21 172.21 174.68 171.19 173.87 0.5M
2021-06-18 170.11 171.57 167.39 169.51 0.8M
2021-06-17 181.90 182.38 172.77 174.28 0.6M
2021-06-16 185.50 186.00 181.26 181.68 0.4M
2021-06-15 188.01 189.06 185.05 186.91 0.5M
2021-06-14 191.27 191.27 186.15 187.38 0.3M
2021-06-11 191.05 192.89 190.54 192.60 0.3M
2021-06-10 195.63 196.03 189.60 190.04 0.3M
2021-06-09 197.24 197.24 193.62 194.44 0.3M
2021-06-08 194.92 198.38 192.07 197.64 0.3M
2021-06-07 201.33 201.81 195.26 196.99 0.4M
2021-06-04 203.31 204.91 200.95 201.42 0.3M
2021-06-03 198.31 204.36 196.29 203.13 0.5M
2021-06-02 199.86 199.86 195.39 198.17 0.3M
2021-06-01 195.73 199.49 193.89 198.84 0.4M
2021-05-28 193.20 195.00 190.47 193.36 0.4M
2021-05-27 190.17 197.27 189.60 192.53 0.9M
2021-05-26 185.34 188.61 185.34 187.95 0.2M
2021-05-25 187.89 189.89 185.94 185.94 0.3M
2021-05-24 189.82 189.82 186.95 187.03 0.3M
2021-05-21 182.81 189.50 181.96 188.29 0.4M
2021-05-20 184.69 184.83 180.73 180.78 0.4M
2021-05-19 180.54 183.92 178.34 183.66 0.4M
2021-05-18 185.87 188.53 184.01 184.17 0.4M
2021-05-17 185.53 186.99 182.87 185.00 0.3M
2021-05-14 185.51 187.08 183.24 186.20 0.3M
2021-05-13 180.10 185.10 180.07 182.52 0.3M
2021-05-12 184.29 186.23 178.71 179.20 0.3M
2021-05-11 187.31 190.70 185.00 186.63 0.5M
2021-05-10 195.97 196.12 189.87 190.63 0.4M
2021-05-07 192.20 195.77 187.47 195.12 0.3M
2021-05-06 187.50 192.33 187.10 192.21 0.4M
2021-05-05 184.09 189.67 184.09 188.04 0.3M
2021-05-04 183.80 184.30 180.05 182.85 0.3M
2021-05-03 186.06 187.80 184.78 185.59 0.3M
2021-04-30 187.92 188.53 182.74 183.84 0.4M
2021-04-29 195.44 195.44 186.30 189.15 0.5M
2021-04-28 193.71 196.97 192.14 195.14 0.3M
2021-04-27 190.11 195.32 188.79 193.94 0.4M
2021-04-26 188.92 191.53 188.01 189.47 0.3M
2021-04-23 183.67 189.69 182.34 187.56 0.4M
2021-04-22 180.83 182.68 178.99 181.18 0.3M
2021-04-21 172.08 180.46 172.08 180.45 0.3M
2021-04-20 179.17 179.40 171.49 172.08 0.5M
2021-04-19 180.97 183.44 179.50 180.36 0.4M
2021-04-16 182.00 184.41 180.75 182.25 0.3M
2021-04-15 179.38 181.76 177.35 181.63 0.3M
2021-04-14 178.38 182.33 177.58 179.88 0.6M
2021-04-13 179.72 181.50 175.60 176.85 0.4M
2021-04-12 180.06 181.46 177.90 180.25 0.3M
2021-04-09 179.54 180.19 178.26 179.01 0.3M
2021-04-08 179.06 180.00 175.41 178.92 0.4M
2021-04-07 181.62 181.62 177.84 179.06 0.3M
2021-04-06 181.13 184.84 180.53 181.23 0.3M
2021-04-05 182.61 184.22 181.29 181.65 0.3M
2021-04-01 182.66 182.66 178.30 180.13 0.3M
2021-03-31 178.28 183.66 176.82 181.25 0.5M
2021-03-30 174.05 178.44 173.07 177.65 0.3M
2021-03-29 178.40 180.62 172.93 173.07 0.4M
2021-03-26 178.06 178.48 172.11 178.48 0.4M
2021-03-25 167.83 175.05 166.48 173.92 0.4M
2021-03-24 173.52 174.72 170.79 170.84 0.5M
2021-03-23 175.64 176.69 169.12 170.02 0.5M
2021-03-22 182.60 182.60 177.64 179.09 0.4M
2021-03-19 186.53 188.01 183.18 183.40 1.0M
2021-03-18 192.57 196.26 187.87 188.40 0.4M
2021-03-17 186.65 194.20 186.54 194.20 0.5M
2021-03-16 188.54 190.88 187.29 188.73 0.4M
2021-03-15 188.08 189.79 186.49 189.54 0.4M
2021-03-12 185.88 188.88 184.90 188.76 0.3M
2021-03-11 184.28 187.29 183.14 185.98 0.3M
2021-03-10 180.94 186.28 179.54 183.56 0.5M
2021-03-09 180.69 182.25 178.22 178.96 0.4M
2021-03-08 178.46 182.37 177.06 180.38 0.5M
2021-03-05 168.42 176.83 167.28 176.72 0.7M
2021-03-04 169.68 171.51 163.19 165.77 0.5M
2021-03-03 170.95 174.00 170.06 171.00 0.7M
2021-03-02 170.01 171.16 167.02 169.77 0.4M
2021-03-01 169.25 171.19 166.48 170.16 0.4M
2021-02-26 164.36 167.84 160.43 166.09 0.6M
2021-02-25 168.60 169.19 161.68 163.58 0.4M
2021-02-24 170.10 171.83 167.88 168.23 0.5M
2021-02-23 167.00 170.13 162.71 169.79 0.4M
2021-02-22 166.32 171.66 165.56 169.76 0.4M
2021-02-19 163.58 167.75 163.58 167.66 0.4M
2021-02-18 161.86 164.34 159.82 161.74 0.6M
2021-02-17 161.09 163.73 160.39 163.25 0.3M
2021-02-16 161.22 164.05 161.20 162.49 0.4M
2021-02-12 158.55 160.18 157.92 159.67 0.5M
2021-02-11 161.66 162.93 157.78 160.18 0.4M
2021-02-10 163.02 165.79 161.01 161.52 0.5M
2021-02-09 159.35 162.31 159.18 162.00 0.5M
2021-02-08 156.00 160.32 155.91 160.06 0.5M
2021-02-05 155.04 156.83 153.94 155.71 0.6M
2021-02-04 158.00 158.17 151.07 153.22 1.0M
2021-02-03 159.02 161.42 158.42 160.21 0.6M
2021-02-02 159.42 160.42 157.00 158.75 0.4M
2021-02-01 152.80 157.29 152.61 156.83 0.3M
2021-01-29 152.54 154.15 149.10 150.76 0.5M
2021-01-28 149.21 154.25 147.65 153.47 0.6M
2021-01-27 152.85 154.17 146.53 147.37 0.7M
2021-01-26 162.53 163.37 155.80 155.93 0.4M
2021-01-25 166.37 166.38 159.99 162.10 0.4M
2021-01-22 169.11 169.61 166.32 167.08 0.2M
2021-01-21 168.26 169.19 166.93 167.91 0.5M
2021-01-20 165.15 167.64 164.70 167.51 0.4M
2021-01-19 161.90 163.74 158.69 163.05 0.2M
2021-01-15 162.71 165.01 158.38 159.79 0.5M
2021-01-14 165.59 165.85 161.72 164.99 0.4M
2021-01-13 166.25 166.83 162.10 162.73 0.3M
2021-01-12 165.57 170.68 164.37 166.73 0.4M
2021-01-11 163.65 164.52 161.81 163.69 0.4M
2021-01-08 167.57 169.52 164.91 165.89 0.4M
2021-01-07 167.99 170.51 167.13 170.40 0.5M
2021-01-06 162.38 167.51 161.56 165.69 0.4M
2021-01-05 156.09 160.48 156.09 160.17 0.4M
2021-01-04 160.27 160.55 155.25 157.44 0.4M