Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.5400 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 27,033,300 |
| 25 jul 2024 | 3.2300 | 3.5950 | 3.2300 | 3.4600 | 3.4600 | 40,193,200 |
| 24 jul 2024 | 3.3400 | 3.4100 | 3.2450 | 3.2800 | 3.2800 | 36,203,100 |
| 23 jul 2024 | 3.5750 | 3.6000 | 3.4300 | 3.4750 | 3.4750 | 29,409,400 |
| 22 jul 2024 | 3.5600 | 3.6400 | 3.4900 | 3.5900 | 3.5900 | 30,795,200 |
| 19 jul 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 26,288,700 |
| 18 jul 2024 | 3.8300 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 42,904,700 |
| 17 jul 2024 | 3.8400 | 4.0700 | 3.6500 | 3.7900 | 3.7900 | 61,551,200 |
| 16 jul 2024 | 3.7200 | 4.0500 | 3.6400 | 3.9700 | 3.9700 | 60,714,800 |
| 15 jul 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6100 | 3.6100 | 76,523,600 |
| 12 jul 2024 | 3.4800 | 4.3200 | 3.4700 | 4.2500 | 4.2500 | 167,789,700 |
| 11 jul 2024 | 3.2000 | 3.4950 | 3.1600 | 3.4000 | 3.4000 | 61,594,400 |
| 10 jul 2024 | 3.1000 | 3.2500 | 3.0600 | 3.1500 | 3.1500 | 35,535,500 |
| 09 jul 2024 | 3.1000 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 34,728,200 |
| 08 jul 2024 | 3.1300 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 61,558,700 |
| 05 jul 2024 | 2.9400 | 2.9400 | 2.8000 | 2.9300 | 2.9300 | 25,130,400 |
| 03 jul 2024 | 2.7700 | 3.0000 | 2.7600 | 2.9500 | 2.9500 | 34,570,400 |
| 02 jul 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 27,238,200 |
| 01 jul 2024 | 2.6500 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 17,006,700 |
| 28 jun 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 26,236,500 |
| 27 jun 2024 | 2.6250 | 2.7000 | 2.5600 | 2.6700 | 2.6700 | 14,962,200 |
| 26 jun 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 30,850,400 |
| 25 jun 2024 | 2.5500 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 19,814,400 |
| 24 jun 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 14,032,700 |
| 21 jun 2024 | 2.5300 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 20,813,000 |
| 20 jun 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 12,942,900 |
| 18 jun 2024 | 2.5900 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 10,473,400 |
| 17 jun 2024 | 2.5400 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 14,671,300 |
| 14 jun 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 16,205,900 |
| 13 jun 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 26,294,600 |
| 12 jun 2024 | 2.7200 | 2.7600 | 2.6300 | 2.6450 | 2.6450 | 20,143,800 |
| 11 jun 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 12,990,300 |
| 10 jun 2024 | 2.7250 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 13,517,000 |
| 07 jun 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 16,984,600 |
| 06 jun 2024 | 2.7900 | 2.8750 | 2.7700 | 2.7900 | 2.7900 | 20,190,800 |
| 05 jun 2024 | 2.8600 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 27,567,700 |
| 04 jun 2024 | 2.8200 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 12,013,700 |
| 03 jun 2024 | 2.8750 | 2.9900 | 2.8200 | 2.8300 | 2.8300 | 21,495,500 |
| 31 may 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8400 | 2.8400 | 18,357,400 |
| 30 may 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8800 | 2.8800 | 20,034,800 |
| 29 may 2024 | 2.6650 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 19,762,500 |
| 28 may 2024 | 2.8200 | 2.8800 | 2.7300 | 2.7350 | 2.7350 | 24,497,400 |
| 24 may 2024 | 2.7400 | 2.7900 | 2.6100 | 2.7800 | 2.7800 | 23,754,800 |
| 23 may 2024 | 2.8800 | 2.8900 | 2.7000 | 2.7200 | 2.7200 | 20,649,900 |
| 22 may 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8900 | 2.8900 | 15,002,800 |
| 21 may 2024 | 2.8500 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 19,251,800 |
| 20 may 2024 | 2.8000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 19,222,300 |
| 17 may 2024 | 2.8600 | 2.8700 | 2.7100 | 2.8400 | 2.8400 | 28,837,000 |
| 16 may 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 23,332,000 |
| 15 may 2024 | 3.1700 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 35,370,000 |
| 14 may 2024 | 3.0100 | 3.3500 | 2.9800 | 3.1200 | 3.1200 | 78,057,900 |
| 13 may 2024 | 2.6900 | 3.0700 | 2.6800 | 2.8100 | 2.8100 | 42,695,200 |
| 10 may 2024 | 2.7100 | 2.7450 | 2.6000 | 2.6600 | 2.6600 | 19,355,300 |
| 09 may 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 14,381,300 |
| 08 may 2024 | 2.6300 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 21,362,200 |
| 07 may 2024 | 2.8000 | 2.8400 | 2.5800 | 2.6200 | 2.6200 | 37,504,300 |
| 06 may 2024 | 2.8200 | 3.0900 | 2.8100 | 3.0500 | 3.0500 | 48,207,900 |
| 03 may 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7850 | 2.7850 | 17,083,300 |
| 02 may 2024 | 2.6600 | 2.7900 | 2.5700 | 2.7800 | 2.7800 | 23,553,000 |
| 01 may 2024 | 2.5000 | 2.6700 | 2.4900 | 2.6200 | 2.6200 | 26,129,600 |
| 30 abr 2024 | 2.4500 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 18,106,100 |
| 29 abr 2024 | 2.5100 | 2.5800 | 2.3900 | 2.5000 | 2.5000 | 20,024,500 |
| 26 abr 2024 | 2.4800 | 2.5300 | 2.4300 | 2.4600 | 2.4600 | 13,041,800 |
| 25 abr 2024 | 2.4900 | 2.5360 | 2.4000 | 2.4500 | 2.4500 | 14,935,800 |
| 24 abr 2024 | 2.5300 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 22,947,500 |
| 23 abr 2024 | 2.3100 | 2.5400 | 2.2900 | 2.5200 | 2.5200 | 24,752,600 |
| 22 abr 2024 | 2.3900 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 20,338,700 |
| 19 abr 2024 | 2.4100 | 2.4750 | 2.4000 | 2.4500 | 2.4500 | 14,961,100 |
| 18 abr 2024 | 2.4000 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 20,786,400 |
| 17 abr 2024 | 2.4180 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 12,901,600 |
| 16 abr 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 16,577,000 |
| 15 abr 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 19,381,500 |
| 12 abr 2024 | 2.5000 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 18,601,400 |
| 11 abr 2024 | 2.6700 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 28,982,000 |
| 10 abr 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 18,486,500 |
| 09 abr 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 20,338,100 |
| 08 abr 2024 | 2.6500 | 2.7250 | 2.6300 | 2.6400 | 2.6400 | 18,482,900 |
| 05 abr 2024 | 2.6500 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 19,251,600 |
| 04 abr 2024 | 2.8000 | 2.8050 | 2.6000 | 2.6500 | 2.6500 | 30,884,800 |
| 03 abr 2024 | 2.7400 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 13,614,900 |
| 02 abr 2024 | 2.7750 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 18,656,700 |
| 01 abr 2024 | 2.8900 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 16,928,100 |
| 28 mar 2024 | 2.9400 | 3.0100 | 2.8300 | 2.8500 | 2.8500 | 21,136,700 |
| 27 mar 2024 | 2.7880 | 3.0700 | 2.7400 | 2.9700 | 2.9700 | 46,084,300 |
| 26 mar 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7600 | 2.7600 | 35,514,600 |
| 25 mar 2024 | 3.1500 | 3.3500 | 2.9000 | 2.9200 | 2.9200 | 104,447,300 |
| 22 mar 2024 | 2.8200 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 21,743,400 |
| 21 mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 22,113,900 |
| 20 mar 2024 | 2.7100 | 2.8400 | 2.6610 | 2.7900 | 2.7900 | 19,854,700 |
| 19 mar 2024 | 2.7300 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 19,369,700 |
| 18 mar 2024 | 2.7800 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 19,332,800 |
| 15 mar 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 23,379,700 |
| 14 mar 2024 | 2.8000 | 2.8100 | 2.5900 | 2.6300 | 2.6300 | 34,901,900 |
| 13 mar 2024 | 2.9100 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 21,004,900 |
| 12 mar 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 24,478,500 |
| 11 mar 2024 | 3.0950 | 3.1500 | 2.9800 | 2.9900 | 2.9900 | 28,196,200 |
| 08 mar 2024 | 3.1400 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 27,181,400 |
| 07 mar 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 22,641,600 |
| 06 mar 2024 | 3.1700 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 23,464,600 |
| 05 mar 2024 | 3.1000 | 3.2300 | 3.0700 | 3.1800 | 3.1800 | 23,665,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.