Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 5.60 | 5.70 | 5.50 | 5.59 | 5.59 | 30,972,800 |
| 28 sept 2023 | 5.46 | 5.61 | 5.34 | 5.53 | 5.53 | 25,647,200 |
| 27 sept 2023 | 5.49 | 5.56 | 5.32 | 5.46 | 5.46 | 29,318,500 |
| 26 sept 2023 | 5.18 | 5.39 | 5.12 | 5.31 | 5.31 | 29,840,600 |
| 25 sept 2023 | 5.14 | 5.19 | 4.97 | 5.13 | 5.13 | 24,208,500 |
| 22 sept 2023 | 5.25 | 5.33 | 5.07 | 5.11 | 5.11 | 28,400,600 |
| 21 sept 2023 | 5.35 | 5.37 | 5.17 | 5.17 | 5.17 | 31,750,300 |
| 20 sept 2023 | 5.57 | 5.63 | 5.45 | 5.45 | 5.45 | 18,801,000 |
| 19 sept 2023 | 5.65 | 5.67 | 5.44 | 5.50 | 5.50 | 27,866,700 |
| 18 sept 2023 | 5.87 | 5.90 | 5.61 | 5.64 | 5.64 | 27,839,500 |
| 15 sept 2023 | 6.03 | 6.12 | 5.86 | 5.92 | 5.92 | 31,294,200 |
| 14 sept 2023 | 5.89 | 6.06 | 5.85 | 6.01 | 6.01 | 20,299,600 |
| 13 sept 2023 | 5.89 | 5.95 | 5.82 | 5.87 | 5.87 | 12,796,500 |
| 12 sept 2023 | 5.83 | 6.02 | 5.74 | 5.91 | 5.91 | 21,084,200 |
| 11 sept 2023 | 5.93 | 6.02 | 5.64 | 5.84 | 5.84 | 31,971,500 |
| 08 sept 2023 | 5.99 | 6.00 | 5.80 | 5.84 | 5.84 | 25,500,700 |
| 07 sept 2023 | 6.03 | 6.06 | 5.92 | 6.00 | 6.00 | 20,888,800 |
| 06 sept 2023 | 6.28 | 6.38 | 6.05 | 6.14 | 6.14 | 22,673,500 |
| 05 sept 2023 | 6.29 | 6.45 | 6.22 | 6.30 | 6.30 | 23,261,100 |
| 01 sept 2023 | 6.29 | 6.41 | 6.18 | 6.36 | 6.36 | 20,496,400 |
| 31 ago 2023 | 6.41 | 6.42 | 6.15 | 6.28 | 6.28 | 26,180,300 |
| 30 ago 2023 | 6.25 | 6.41 | 6.22 | 6.36 | 6.36 | 16,113,000 |
| 29 ago 2023 | 6.13 | 6.43 | 6.04 | 6.33 | 6.33 | 24,580,000 |
| 28 ago 2023 | 6.07 | 6.20 | 5.98 | 6.15 | 6.15 | 20,720,400 |
| 25 ago 2023 | 5.89 | 6.06 | 5.82 | 6.02 | 6.02 | 25,687,600 |
| 24 ago 2023 | 6.09 | 6.11 | 5.80 | 5.86 | 5.86 | 32,398,800 |
| 23 ago 2023 | 6.03 | 6.20 | 6.00 | 6.07 | 6.07 | 26,033,500 |
| 22 ago 2023 | 6.24 | 6.31 | 5.97 | 6.07 | 6.07 | 29,256,200 |
| 21 ago 2023 | 6.22 | 6.36 | 6.16 | 6.26 | 6.26 | 19,787,900 |
| 18 ago 2023 | 6.10 | 6.24 | 6.05 | 6.18 | 6.18 | 22,324,900 |
| 17 ago 2023 | 6.38 | 6.48 | 6.22 | 6.23 | 6.23 | 25,743,500 |
| 16 ago 2023 | 6.36 | 6.45 | 6.25 | 6.34 | 6.34 | 26,138,800 |
| 15 ago 2023 | 6.70 | 6.80 | 6.35 | 6.41 | 6.41 | 30,110,500 |
| 14 ago 2023 | 6.54 | 6.78 | 6.39 | 6.77 | 6.77 | 25,870,200 |
| 11 ago 2023 | 6.59 | 6.72 | 6.49 | 6.64 | 6.64 | 26,585,000 |
| 10 ago 2023 | 7.18 | 7.20 | 6.71 | 6.78 | 6.78 | 44,069,500 |
| 09 ago 2023 | 6.98 | 7.30 | 6.78 | 7.08 | 7.08 | 52,187,300 |
| 08 ago 2023 | 6.41 | 7.24 | 6.20 | 7.19 | 7.19 | 89,780,000 |
| 07 ago 2023 | 6.70 | 6.71 | 6.18 | 6.41 | 6.41 | 56,650,100 |
| 04 ago 2023 | 6.95 | 6.95 | 6.61 | 6.62 | 6.62 | 33,626,500 |
| 03 ago 2023 | 6.84 | 7.03 | 6.82 | 6.89 | 6.89 | 25,446,500 |
| 02 ago 2023 | 7.05 | 7.09 | 6.74 | 6.89 | 6.89 | 45,789,000 |
| 01 ago 2023 | 7.47 | 7.47 | 7.16 | 7.27 | 7.27 | 37,747,900 |
| 31 jul 2023 | 7.54 | 7.75 | 7.41 | 7.61 | 7.61 | 47,025,200 |
| 28 jul 2023 | 7.06 | 7.54 | 6.99 | 7.47 | 7.47 | 68,241,100 |
| 27 jul 2023 | 7.25 | 7.45 | 6.87 | 6.89 | 6.89 | 42,823,600 |
| 26 jul 2023 | 6.87 | 7.29 | 6.86 | 7.17 | 7.17 | 44,303,400 |
| 25 jul 2023 | 7.22 | 7.28 | 6.83 | 6.84 | 6.84 | 33,519,500 |
| 24 jul 2023 | 6.90 | 7.26 | 6.82 | 7.17 | 7.17 | 41,645,400 |
| 21 jul 2023 | 7.07 | 7.15 | 6.67 | 6.87 | 6.87 | 86,996,200 |
| 20 jul 2023 | 7.16 | 7.16 | 6.83 | 6.92 | 6.92 | 47,132,100 |
| 19 jul 2023 | 7.14 | 7.70 | 7.13 | 7.25 | 7.25 | 66,654,800 |
| 18 jul 2023 | 7.04 | 7.28 | 6.94 | 7.04 | 7.04 | 38,237,800 |
| 17 jul 2023 | 6.77 | 7.11 | 6.60 | 7.03 | 7.03 | 42,128,700 |
| 14 jul 2023 | 7.13 | 7.20 | 6.67 | 6.70 | 6.70 | 54,604,400 |
| 13 jul 2023 | 7.17 | 7.42 | 7.10 | 7.12 | 7.12 | 50,570,500 |
| 12 jul 2023 | 7.74 | 7.89 | 7.08 | 7.16 | 7.16 | 122,623,200 |
| 11 jul 2023 | 8.00 | 8.37 | 7.87 | 8.12 | 8.12 | 57,013,700 |
| 10 jul 2023 | 7.64 | 7.97 | 7.24 | 7.93 | 7.93 | 65,947,500 |
| 07 jul 2023 | 7.10 | 7.73 | 7.08 | 7.45 | 7.45 | 75,751,800 |
| 06 jul 2023 | 7.22 | 7.28 | 6.86 | 7.08 | 7.08 | 44,762,100 |
| 05 jul 2023 | 7.41 | 7.53 | 7.15 | 7.41 | 7.41 | 53,576,800 |
| 03 jul 2023 | 7.06 | 7.44 | 7.00 | 7.39 | 7.39 | 53,572,900 |
| 30 jun 2023 | 7.02 | 7.18 | 6.64 | 6.89 | 6.89 | 73,121,300 |
| 29 jun 2023 | 6.47 | 6.94 | 6.41 | 6.88 | 6.88 | 72,430,500 |
| 28 jun 2023 | 6.09 | 6.54 | 6.03 | 6.42 | 6.42 | 68,546,400 |
| 27 jun 2023 | 5.79 | 6.15 | 5.56 | 6.10 | 6.10 | 74,181,400 |
| 26 jun 2023 | 6.01 | 6.28 | 5.55 | 5.55 | 5.55 | 108,379,600 |
| 23 jun 2023 | 5.65 | 5.75 | 5.46 | 5.47 | 5.47 | 61,875,900 |
| 22 jun 2023 | 6.07 | 6.08 | 5.72 | 5.73 | 5.73 | 47,898,100 |
| 21 jun 2023 | 6.30 | 6.31 | 6.00 | 6.05 | 6.05 | 49,954,100 |
| 20 jun 2023 | 6.53 | 6.58 | 6.26 | 6.32 | 6.32 | 32,733,100 |
| 16 jun 2023 | 6.61 | 6.76 | 6.44 | 6.48 | 6.48 | 45,045,000 |
| 15 jun 2023 | 6.39 | 6.75 | 6.33 | 6.59 | 6.59 | 41,955,500 |
| 14 jun 2023 | 6.61 | 6.66 | 6.34 | 6.40 | 6.40 | 37,444,400 |
| 13 jun 2023 | 6.37 | 6.66 | 6.23 | 6.55 | 6.55 | 64,473,500 |
| 12 jun 2023 | 6.31 | 6.52 | 6.23 | 6.27 | 6.27 | 38,486,000 |
| 09 jun 2023 | 6.35 | 6.40 | 6.13 | 6.21 | 6.21 | 35,792,100 |
| 08 jun 2023 | 6.63 | 6.70 | 6.26 | 6.28 | 6.28 | 50,228,000 |
| 07 jun 2023 | 6.90 | 6.93 | 6.40 | 6.40 | 6.40 | 46,769,200 |
| 06 jun 2023 | 6.55 | 6.91 | 6.53 | 6.90 | 6.90 | 43,033,000 |
| 05 jun 2023 | 6.59 | 6.61 | 6.33 | 6.59 | 6.59 | 35,903,300 |
| 02 jun 2023 | 6.55 | 6.61 | 6.39 | 6.60 | 6.60 | 52,308,100 |
| 01 jun 2023 | 6.78 | 6.82 | 6.20 | 6.50 | 6.50 | 161,052,800 |
| 31 may 2023 | 7.67 | 7.81 | 7.49 | 7.76 | 7.76 | 32,478,100 |
| 30 may 2023 | 7.95 | 8.10 | 7.63 | 7.71 | 7.71 | 13,986,000 |
| 26 may 2023 | 7.59 | 7.99 | 7.52 | 7.87 | 7.87 | 14,426,600 |
| 25 may 2023 | 7.46 | 7.66 | 7.38 | 7.61 | 7.61 | 11,171,000 |
| 24 may 2023 | 7.46 | 7.54 | 7.30 | 7.49 | 7.49 | 8,218,900 |
| 23 may 2023 | 7.52 | 7.94 | 7.50 | 7.55 | 7.55 | 14,970,200 |
| 22 may 2023 | 7.20 | 7.76 | 7.07 | 7.65 | 7.65 | 17,459,600 |
| 19 may 2023 | 7.28 | 7.51 | 7.13 | 7.18 | 7.18 | 14,343,700 |
| 18 may 2023 | 7.17 | 7.29 | 7.11 | 7.29 | 7.29 | 10,090,300 |
| 17 may 2023 | 7.03 | 7.24 | 6.93 | 7.23 | 7.23 | 12,650,900 |
| 16 may 2023 | 7.10 | 7.18 | 6.97 | 6.98 | 6.98 | 11,197,100 |
| 15 may 2023 | 7.08 | 7.19 | 6.95 | 7.17 | 7.17 | 11,608,800 |
| 12 may 2023 | 7.09 | 7.18 | 6.89 | 7.04 | 7.04 | 14,018,100 |
| 11 may 2023 | 7.16 | 7.29 | 6.95 | 7.06 | 7.06 | 15,402,300 |
| 10 may 2023 | 7.36 | 7.46 | 7.15 | 7.16 | 7.16 | 18,580,400 |
| 09 may 2023 | 6.91 | 7.35 | 6.85 | 7.28 | 7.28 | 29,222,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
