Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

7.70

+0.15

(+1.99%)

Al cierre: 04:00PM EDT

7.66

-0.04

(-0.52%)

Fuera de horario:

07:25PM EDT

Periodo de tiempo:

29 mar 2022 - 29 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 mar 2023	7.65	7.73	7.17	7.70	7.70	29,795,563
28 mar 2023	8.11	8.24	7.41	7.55	7.55	20,200,200
27 mar 2023	8.30	8.30	8.09	8.14	8.14	11,530,800
24 mar 2023	8.02	8.31	7.99	8.19	8.19	8,224,700
23 mar 2023	8.10	8.30	8.01	8.19	8.19	12,067,300
22 mar 2023	8.20	8.31	7.90	7.93	7.93	15,098,600
21 mar 2023	7.85	8.31	7.80	8.19	8.19	17,486,400
20 mar 2023	7.46	7.83	7.28	7.70	7.70	13,236,000
17 mar 2023	7.68	7.84	7.37	7.69	7.69	28,189,700
16 mar 2023	7.37	7.87	7.33	7.83	7.83	17,161,400
15 mar 2023	7.35	7.53	7.23	7.40	7.40	17,736,200
14 mar 2023	7.92	8.03	7.49	7.54	7.54	18,241,300
13 mar 2023	7.58	7.95	7.33	7.84	7.84	17,990,500
10 mar 2023	8.02	8.23	7.69	7.87	7.87	16,692,500
09 mar 2023	8.25	8.34	7.97	8.00	8.00	19,967,900
08 mar 2023	8.24	8.44	8.15	8.34	8.34	10,208,000
07 mar 2023	8.70	8.71	8.27	8.31	8.31	17,533,500
06 mar 2023	9.00	9.18	8.81	8.82	8.82	13,876,600
03 mar 2023	8.67	9.10	8.63	8.94	8.94	19,492,600
02 mar 2023	8.39	8.63	8.13	8.53	8.53	16,281,100
01 mar 2023	8.97	9.06	8.35	8.62	8.62	22,734,900
28 feb 2023	8.72	9.26	8.72	9.13	9.13	23,496,100
27 feb 2023	8.50	8.85	8.41	8.76	8.76	17,714,700
24 feb 2023	8.38	8.55	8.17	8.51	8.51	27,562,600
23 feb 2023	8.63	8.89	8.10	8.79	8.79	66,382,600
22 feb 2023	10.04	10.22	9.82	9.98	9.98	26,981,500
21 feb 2023	10.74	10.74	9.81	9.90	9.90	23,461,500
17 feb 2023	10.59	10.95	10.35	10.93	10.93	15,798,400
16 feb 2023	11.00	11.27	10.62	10.63	10.63	22,168,100
15 feb 2023	10.28	11.07	10.10	11.01	11.01	23,199,600
14 feb 2023	10.01	10.44	9.83	10.33	10.33	17,868,200
13 feb 2023	9.96	10.23	9.64	10.20	10.20	14,305,200
10 feb 2023	10.46	10.46	9.74	10.03	10.03	23,229,200
09 feb 2023	11.72	11.72	10.20	10.31	10.31	33,517,900
08 feb 2023	11.46	12.15	11.40	11.53	11.53	21,528,900
07 feb 2023	11.81	11.88	11.11	11.57	11.57	29,247,200
06 feb 2023	11.68	12.13	11.60	11.96	11.96	26,373,700
03 feb 2023	11.70	12.65	11.44	11.62	11.62	30,090,800
02 feb 2023	12.20	13.04	11.86	12.07	12.07	71,458,700
01 feb 2023	11.52	12.14	11.08	11.85	11.85	42,035,400
31 ene 2023	11.53	12.25	11.24	11.69	11.69	50,844,400
30 ene 2023	13.03	13.08	11.58	11.75	11.75	114,340,300
27 ene 2023	8.99	17.81	8.91	12.87	12.87	208,145,200
26 ene 2023	9.30	9.38	8.62	9.00	9.00	26,298,900
25 ene 2023	8.32	8.88	8.21	8.87	8.87	22,676,500
24 ene 2023	8.64	9.06	8.52	8.60	8.60	25,868,900
23 ene 2023	8.00	8.90	7.99	8.82	8.82	37,913,500
20 ene 2023	7.48	7.82	7.43	7.82	7.82	20,804,200
19 ene 2023	8.01	8.07	7.40	7.45	7.45	29,192,200
18 ene 2023	8.19	8.34	7.86	8.16	8.16	24,861,700
17 ene 2023	8.16	8.32	7.91	8.05	8.05	21,990,000
13 ene 2023	7.95	8.18	7.75	8.15	8.15	29,230,400
12 ene 2023	8.38	8.47	7.80	8.31	8.31	45,046,900
11 ene 2023	7.22	8.00	7.07	7.93	7.93	44,543,100
10 ene 2023	6.86	7.22	6.73	7.19	7.19	25,980,600
09 ene 2023	6.49	6.98	6.38	6.78	6.78	27,342,000
06 ene 2023	6.15	6.43	6.09	6.36	6.36	24,539,300
05 ene 2023	6.34	6.39	6.17	6.25	6.25	21,449,700
04 ene 2023	6.25	6.72	6.15	6.48	6.48	26,173,400
03 ene 2023	6.97	7.07	6.14	6.17	6.17	31,442,200
30 dic 2022	6.55	6.83	6.51	6.83	6.83	22,489,800
29 dic 2022	6.60	6.90	6.48	6.70	6.70	26,601,600
28 dic 2022	6.25	6.64	6.22	6.38	6.38	27,973,100
27 dic 2022	6.61	6.61	6.18	6.20	6.20	35,811,200
23 dic 2022	6.88	6.90	6.59	6.70	6.70	22,584,900
22 dic 2022	7.12	7.17	6.63	6.89	6.89	35,161,300
21 dic 2022	7.39	7.39	7.15	7.18	7.18	26,956,100
20 dic 2022	7.57	7.89	7.22	7.23	7.23	42,410,700
19 dic 2022	7.35	7.37	7.05	7.23	7.23	22,954,100
16 dic 2022	7.41	7.62	7.18	7.37	7.37	41,837,800
15 dic 2022	7.71	7.82	7.43	7.45	7.45	31,343,400
14 dic 2022	7.96	7.97	7.59	7.68	7.68	29,881,900
13 dic 2022	8.70	8.95	7.94	7.99	7.99	40,408,100
12 dic 2022	8.54	8.59	8.13	8.28	8.28	26,159,800
09 dic 2022	8.53	8.69	8.14	8.68	8.68	43,064,600
08 dic 2022	8.62	8.84	8.40	8.68	8.68	24,855,900
07 dic 2022	8.50	8.73	8.28	8.61	8.61	23,903,900
06 dic 2022	9.52	9.52	8.54	8.65	8.65	39,132,200
05 dic 2022	10.11	10.19	9.40	9.43	9.43	26,098,200
02 dic 2022	9.64	10.16	9.55	10.15	10.15	27,456,300
01 dic 2022	10.10	10.23	9.57	9.83	9.83	27,314,300
30 nov 2022	9.86	10.36	9.84	10.14	10.14	69,551,900
29 nov 2022	10.05	10.07	9.70	9.76	9.76	19,666,600
28 nov 2022	9.98	10.19	9.83	9.85	9.85	24,142,600
25 nov 2022	10.27	10.28	9.97	10.02	10.02	12,414,200
23 nov 2022	10.24	10.35	10.05	10.25	10.25	18,478,600
22 nov 2022	10.39	10.39	9.98	10.13	10.13	23,082,800
21 nov 2022	11.11	11.11	10.25	10.31	10.31	32,052,700
18 nov 2022	11.58	11.66	11.09	11.26	11.26	14,755,900
17 nov 2022	11.24	11.49	11.03	11.46	11.46	18,377,400
16 nov 2022	12.30	12.30	11.32	11.37	11.37	23,032,400
15 nov 2022	12.72	12.82	12.30	12.36	12.36	21,745,000
14 nov 2022	12.88	12.96	12.10	12.21	12.21	18,403,800
11 nov 2022	12.13	13.18	12.07	12.91	12.91	29,191,500
10 nov 2022	12.01	12.34	11.37	12.11	12.11	42,963,100
09 nov 2022	12.49	12.53	10.89	11.21	11.21	52,598,500
08 nov 2022	13.91	14.04	13.07	13.50	13.50	23,031,500
07 nov 2022	14.05	14.20	13.20	13.85	13.85	16,368,000
04 nov 2022	14.04	14.34	13.30	13.89	13.89	19,218,400
03 nov 2022	13.23	14.07	13.15	13.64	13.64	10,715,300
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...

S&P 5004,027.81+56.54(+1.42%)

Dow Jones32,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

Russell 20001,771.60+18.97(+1.08%)

Petróleo72.81-0.16(-0.22%)

Oro1,964.10-2.80(-0.14%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Lucid Group, Inc. (LCID)

S&P 500
4,027.81
+56.54(+1.42%)

Dow Jones
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

Russell 2000
1,771.60
+18.97(+1.08%)

Petróleo
72.81
-0.16(-0.22%)

Oro
1,964.10
-2.80(-0.14%)