U.S. markets close in 5 hours 37 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4306+0.0006 (+0.02%)
A partir del 10:23AM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 20242.40002.44502.35002.43062.43064,324,035
15 abr 20242.51002.52002.40002.43002.430019,334,100
12 abr 20242.50002.53002.42002.49002.490018,601,400
11 abr 20242.67002.69002.50002.50002.500028,982,000
10 abr 20242.62002.68002.60002.65002.650018,486,500
09 abr 20242.68002.80002.62002.70002.700020,338,100
08 abr 20242.65002.72502.63002.64002.640018,482,900
05 abr 20242.65002.67002.56002.61002.610019,251,600
04 abr 20242.80002.80502.60002.65002.650030,884,800
03 abr 20242.74002.82002.71002.75002.750013,614,900
02 abr 20242.77502.79002.68002.76002.760018,656,700
01 abr 20242.89002.91002.81002.86002.860016,928,100
28 mar 20242.94003.01002.83002.85002.850021,136,700
27 mar 20242.78803.07002.74002.97002.970046,084,300
26 mar 20242.98002.99002.75002.76002.760035,514,600
25 mar 20243.15003.35002.90002.92002.9200104,447,300
22 mar 20242.82002.85002.71002.77002.770021,743,400
21 mar 20242.80002.88002.72002.86002.860022,113,900
20 mar 20242.71002.84002.66102.79002.790019,854,700
19 mar 20242.73002.79002.66002.70002.700019,369,700
18 mar 20242.78002.79002.66002.75002.750019,332,800
15 mar 20242.68002.78002.66002.70002.700023,379,700
14 mar 20242.80002.81002.59002.63002.630034,901,900
13 mar 20242.91003.00002.78002.80002.800021,004,900
12 mar 20243.03003.04002.91002.92002.920024,478,500
11 mar 20243.09503.15002.98002.99002.990028,196,200
08 mar 20243.14003.24003.05003.10003.100027,181,400
07 mar 20243.22003.22003.10003.12003.120022,641,600
06 mar 20243.17003.27003.10003.19003.190023,464,600
05 mar 20243.10003.23003.07003.18003.180023,665,200
04 mar 20243.33003.35503.10003.21003.210033,635,100
01 mar 20243.31003.44003.25003.33003.330021,902,500
29 feb 20243.27003.35003.15003.30003.300081,175,400
28 feb 20243.13003.35003.06003.23003.230028,034,400
27 feb 20243.24003.24003.10003.17003.170022,868,300
26 feb 20243.04003.29903.01003.15003.150036,946,300
23 feb 20243.03003.08002.89003.02003.020028,480,600
22 feb 20243.40503.46002.88003.08003.080070,926,100
21 feb 20243.60003.77003.56503.70003.700031,439,800
20 feb 20243.71003.81003.50003.68003.680023,686,900
16 feb 20243.59003.92003.58003.71003.710034,222,700
15 feb 20243.43003.73003.41003.63003.630031,520,600
14 feb 20243.40003.48003.34003.45003.450016,784,900
13 feb 20243.46003.46003.26003.32003.320027,307,800
12 feb 20243.50003.78003.46003.59003.590028,271,200
09 feb 20243.54003.66003.40003.52003.520024,048,900
08 feb 20243.40003.55003.31003.51003.510022,016,200
07 feb 20243.54503.58003.35003.38003.380025,464,700
06 feb 20243.18003.52003.11003.50003.500036,231,200
05 feb 20243.25503.30003.12003.22003.220028,701,600
02 feb 20243.30003.33503.11003.31003.310041,979,400
01 feb 20243.52003.64003.21003.42003.420045,328,100
31 ene 20243.51003.77003.35003.38003.380064,284,300
30 ene 20243.27003.82003.15003.46003.4600100,996,900
29 ene 20242.75003.41002.66503.37003.3700124,313,300
26 ene 20242.68002.72002.62002.65002.650021,999,700
25 ene 20242.72002.73002.56002.66002.660047,186,300
24 ene 20243.15003.15002.77502.82002.820044,324,500
23 ene 20242.98003.07502.88003.03003.030055,069,800
22 ene 20242.74002.96002.68002.83002.830048,431,800
19 ene 20242.66002.85002.54002.71002.710051,618,300
18 ene 20242.86002.86002.55002.65002.650058,595,600
17 ene 20242.80002.83002.71002.78002.780044,044,100
16 ene 20243.02503.03002.85002.88002.880053,223,900
12 ene 20243.18003.29002.97003.00503.005063,760,900
11 ene 20243.48003.49003.15003.26003.260061,985,700
10 ene 20243.69903.69903.40003.41003.410043,835,900
09 ene 20243.78003.78503.61003.62003.620032,650,000
08 ene 20243.83003.85503.71003.80003.800024,779,100
05 ene 20243.88003.95003.76003.78003.780029,430,400
04 ene 20243.97003.98503.85003.89003.890030,393,800
03 ene 20244.10004.12003.95003.96003.960040,452,400
02 ene 20244.17004.29004.11004.15004.150028,360,800
29 dic 20234.27004.28004.13004.21004.210036,752,100
28 dic 20234.31004.38004.22004.26004.260025,931,200
27 dic 20234.40004.40004.26004.32004.320023,545,200
26 dic 20234.33004.49004.30004.34004.340021,323,400
22 dic 20234.32004.38004.25004.26004.260021,230,100
21 dic 20234.40004.47004.32004.33004.330017,646,200
20 dic 20234.67004.69004.24004.26004.260043,899,400
19 dic 20234.76504.83904.71004.72004.720022,846,600
18 dic 20234.78004.82904.66004.73004.730030,494,200
15 dic 20235.21505.26004.75004.77004.7700188,393,200
14 dic 20234.60005.31004.58005.14005.140091,742,600
13 dic 20234.25004.59004.15004.49004.490038,524,900
12 dic 20234.47004.50004.09004.22004.220045,313,900
11 dic 20234.51004.73504.50004.61004.610036,944,500
08 dic 20234.47004.75004.44004.73004.730034,568,900
07 dic 20234.44004.64004.32004.48004.480029,979,300
06 dic 20234.28504.71004.25504.40004.400041,811,200
05 dic 20234.35004.40004.17504.19004.190020,803,200
04 dic 20234.31004.53004.25004.36004.360020,466,600
01 dic 20234.17004.48004.16004.33004.330029,854,400
30 nov 20234.42004.43504.14004.22004.220026,417,100
29 nov 20234.42004.57004.31004.36004.360022,349,300
28 nov 20234.17004.42003.98004.40004.400039,296,100
27 nov 20234.18004.22504.10004.19004.190019,541,700
24 nov 20234.22004.33004.18004.24004.240012,912,600
22 nov 20234.23004.28004.11004.20004.200018,092,000
21 nov 20234.31004.38004.14004.22004.220020,180,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...