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:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 3.4900 | 4.0100 | 3.5500 | 3.9800 | 3.9800 | 48,572,592 |
| 10 sept 2024 | 3.4900 | 3.5400 | 3.3700 | 3.5300 | 3.5300 | 27,925,400 |
| 09 sept 2024 | 3.5900 | 3.6000 | 3.3800 | 3.4600 | 3.4600 | 37,074,000 |
| 06 sept 2024 | 3.6200 | 3.7200 | 3.4900 | 3.5700 | 3.5700 | 30,506,900 |
| 05 sept 2024 | 3.8600 | 3.8750 | 3.5300 | 3.6300 | 3.6300 | 40,174,200 |
| 04 sept 2024 | 3.8000 | 3.9700 | 3.7600 | 3.8200 | 3.8200 | 27,401,300 |
| 03 sept 2024 | 4.0400 | 4.2850 | 3.7400 | 3.8200 | 3.8200 | 40,313,700 |
| 30 ago 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0200 | 4.0200 | 30,259,300 |
| 29 ago 2024 | 4.0200 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 31,037,700 |
| 28 ago 2024 | 4.0250 | 4.0600 | 3.8300 | 3.9400 | 3.9400 | 42,367,600 |
| 27 ago 2024 | 4.2900 | 4.4000 | 3.8400 | 4.1100 | 4.1100 | 48,684,500 |
| 26 ago 2024 | 4.1800 | 4.4300 | 4.0900 | 4.2600 | 4.2600 | 64,181,200 |
| 23 ago 2024 | 3.8900 | 4.2800 | 3.8600 | 4.2000 | 4.2000 | 69,514,100 |
| 22 ago 2024 | 3.6200 | 3.9700 | 3.5300 | 3.8500 | 3.8500 | 62,814,300 |
| 21 ago 2024 | 3.2400 | 3.5900 | 3.2400 | 3.5800 | 3.5800 | 39,564,700 |
| 20 ago 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 15,986,600 |
| 19 ago 2024 | 3.1600 | 3.2600 | 3.1240 | 3.2500 | 3.2500 | 19,946,500 |
| 16 ago 2024 | 3.2500 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 24,459,500 |
| 15 ago 2024 | 3.1900 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 24,498,100 |
| 14 ago 2024 | 3.0700 | 3.1600 | 3.0100 | 3.1300 | 3.1300 | 36,155,000 |
| 13 ago 2024 | 2.9100 | 3.0800 | 2.9100 | 3.0700 | 3.0700 | 29,416,200 |
| 12 ago 2024 | 3.1900 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 43,170,200 |
| 09 ago 2024 | 3.0800 | 3.2000 | 3.0100 | 3.1900 | 3.1900 | 26,427,000 |
| 08 ago 2024 | 2.9200 | 3.1600 | 2.9100 | 3.1500 | 3.1500 | 26,280,000 |
| 07 ago 2024 | 3.0900 | 3.1900 | 2.8800 | 2.9100 | 2.9100 | 46,230,900 |
| 06 ago 2024 | 3.3650 | 3.4000 | 3.0250 | 3.0900 | 3.0900 | 43,974,500 |
| 05 ago 2024 | 2.8100 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 36,083,300 |
| 02 ago 2024 | 3.1200 | 3.2300 | 3.0700 | 3.1200 | 3.1200 | 29,516,900 |
| 01 ago 2024 | 3.5400 | 3.5500 | 3.2150 | 3.2700 | 3.2700 | 26,051,900 |
| 31 jul 2024 | 3.4900 | 3.7000 | 3.4500 | 3.5200 | 3.5200 | 33,092,400 |
| 30 jul 2024 | 3.4600 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 19,529,700 |
| 29 jul 2024 | 3.4100 | 3.4900 | 3.3540 | 3.4600 | 3.4600 | 22,812,600 |
| 26 jul 2024 | 3.5400 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 27,079,400 |
| 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 |
| *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.