U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.5200-0.0200 (-0.79%)
Al cierre: 04:00PM EDT
2.5250 +0.01 (+0.20%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.52002.54002.49002.52002.520016,100,600
13 jun 20242.66002.69002.50002.54002.540026,294,600
12 jun 20242.72002.76002.63002.64502.645020,143,800
11 jun 20242.71002.73002.65002.66002.660012,990,300
10 jun 20242.72502.75002.68002.73002.730013,517,000
07 jun 20242.73002.76002.70002.73002.730016,984,600
06 jun 20242.79002.87502.77002.79002.790020,190,800
05 jun 20242.86002.89002.76002.79002.790027,567,700
04 jun 20242.82002.87002.80002.85002.850012,013,700
03 jun 20242.87502.99002.82002.83002.830021,495,500
31 may 20242.85002.92002.77002.84002.840018,357,400
30 may 20242.76002.89002.75002.88002.880020,034,800
29 may 20242.66502.79002.65002.75002.750019,762,500
28 may 20242.82002.88002.73002.73502.735024,497,400
24 may 20242.74002.79002.61002.78002.780023,754,800
23 may 20242.88002.89002.70002.72002.720020,649,900
22 may 20242.81002.91002.78002.89002.890015,002,800
21 may 20242.85002.95002.80002.84002.840019,251,800
20 may 20242.80002.90002.79002.85002.850019,222,300
17 may 20242.86002.87002.71002.84002.840028,837,000
16 may 20242.90002.98002.86002.88002.880023,332,000
15 may 20243.17003.20002.85002.90002.900035,370,000
14 may 20243.01003.35002.98003.12003.120078,057,900
13 may 20242.69003.07002.68002.81002.810042,695,200
10 may 20242.71002.74502.60002.66002.660019,355,300
09 may 20242.70002.74002.67002.70002.700014,381,300
08 may 20242.63002.71002.60002.71002.710021,362,200
07 may 20242.80002.84002.58002.62002.620037,504,300
06 may 20242.82003.09002.81003.05003.050048,207,900
03 may 20242.84002.89002.73002.78502.785017,083,300
02 may 20242.66002.79002.57002.78002.780023,553,000
01 may 20242.50002.67002.49002.62002.620026,129,600
30 abr 20242.45002.56002.42002.55002.550018,106,100
29 abr 20242.51002.58002.39002.50002.500020,024,500
26 abr 20242.48002.53002.43002.46002.460013,041,800
25 abr 20242.49002.53602.40002.45002.450014,935,800
24 abr 20242.53002.60002.48002.55002.550022,947,500
23 abr 20242.31002.54002.29002.52002.520024,752,600
22 abr 20242.39002.40002.31002.38002.380020,338,700
19 abr 20242.41002.47502.40002.45002.450014,961,100
18 abr 20242.40002.55002.36002.44002.440020,786,400
17 abr 20242.41802.47002.40002.42002.420012,901,600
16 abr 20242.40002.46002.35002.40002.400016,577,000
15 abr 20242.51002.52002.40002.43002.430019,381,500
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
*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...