U.S. markets open in 5 hours 41 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.36-0.65 (-3.61%)
Al cierre: 04:00PM EDT
17.36 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202218.0318.5417.2417.3617.3618,634,100
13 may 202216.2518.3316.2518.0118.0138,781,300
12 may 202213.5716.4213.2515.6915.6942,817,000
11 may 202215.8715.9613.6713.8613.8644,037,600
10 may 202217.2717.2715.3515.9515.9531,561,900
09 may 202217.3317.4416.1816.3516.3541,346,700
06 may 202218.5619.0817.4318.1518.1525,339,100
05 may 202219.9119.9218.3518.8518.8522,846,500
04 may 202219.3320.3018.7120.2620.2620,505,900
03 may 202218.9619.6818.8119.6019.6016,090,800
02 may 202218.0819.1017.6519.0619.0619,301,500
29 abr 202218.8819.4918.0218.0818.0818,994,800
28 abr 202218.4419.0517.5018.8918.8925,110,300
27 abr 202218.6818.7017.9918.0718.0729,054,500
26 abr 202219.2519.3417.6117.6417.6439,892,400
25 abr 202218.9719.4818.7619.3319.3323,859,400
22 abr 202219.6420.0118.9119.1119.1122,323,900
21 abr 202221.3221.8719.4819.5519.5523,924,900
20 abr 202221.2021.2820.6120.8720.8713,957,000
19 abr 202220.2221.4419.8021.4121.4118,312,700
18 abr 202220.9821.1119.8620.3220.3221,821,400
14 abr 202221.8822.0820.9121.0121.0118,858,000
13 abr 202221.3322.1320.8322.0522.0522,126,100
12 abr 202222.3822.6921.1021.2921.2921,902,600
11 abr 202221.6322.6521.1021.7021.7020,100,100
08 abr 202222.0622.3421.5521.6721.6715,131,100
07 abr 202223.1023.2221.4622.3222.3221,277,000
06 abr 202223.6023.6022.6122.9922.9919,407,100
05 abr 202225.2126.1623.6523.7323.7321,146,400
04 abr 202224.6625.4324.6425.2125.2117,025,800
01 abr 202225.3925.5624.2624.5524.5517,175,000
31 mar 202226.5426.5525.2525.4025.4017,399,100
30 mar 202227.1828.1426.2026.5026.5021,638,400
29 mar 202225.5627.6025.4627.3627.3633,667,100
28 mar 202225.3425.9524.6425.3825.3818,224,200
25 mar 202225.9426.0624.5225.1625.1617,276,700
24 mar 202226.0126.5725.0326.2526.2514,925,200
23 mar 202226.5026.8125.7125.9025.9020,981,200
22 mar 202225.4527.2525.1226.6526.6530,663,400
21 mar 202225.8526.2024.8225.3925.3917,521,300
18 mar 202224.9426.1524.6525.6725.6734,740,300
17 mar 202223.3224.9322.8524.6524.6521,491,200
16 mar 202222.1323.9022.1323.6223.6228,443,700
15 mar 202221.5022.0320.4921.9821.9820,404,200
14 mar 202222.6323.2521.3121.5521.5521,366,200
11 mar 202224.0524.2322.8122.9222.9218,824,700
10 mar 202224.9124.9123.5124.2124.2116,508,800
09 mar 202225.1325.5324.7525.2625.2618,168,800
08 mar 202222.8525.7122.6124.2424.2433,349,600
07 mar 202222.9424.4122.9023.1723.1735,110,300
04 mar 202222.6223.7322.0122.6322.6333,216,500
03 mar 202224.4924.5222.4122.6322.6328,893,100
02 mar 202224.7224.7723.6024.5824.5824,038,200
01 mar 202224.4925.7523.3824.9924.9962,757,700
28 feb 202226.7429.0526.1728.9828.9851,761,800
25 feb 202225.4427.0024.5626.3526.3528,287,200
24 feb 202222.0125.4421.7725.2825.2835,062,700
23 feb 202225.7626.1923.8023.9723.9727,159,600
22 feb 202225.7627.2824.9425.5125.5132,634,500
18 feb 202227.8328.2825.7826.5926.5928,475,100
17 feb 202228.4430.1227.9228.1128.1124,810,600
16 feb 202228.3329.1827.8629.0029.0015,842,000
15 feb 202228.1128.8927.6228.8728.8722,330,300
14 feb 202225.8128.4125.6827.4427.4441,217,500
11 feb 202227.5228.2025.6125.8425.8428,761,800
10 feb 202227.6529.4027.4427.9127.9124,458,300
09 feb 202227.7728.9427.5928.8328.8321,808,600
08 feb 202226.8027.6325.8927.4327.4319,193,200
07 feb 202227.6128.3326.4026.9726.9722,540,000
04 feb 202226.9827.8526.2127.5527.5520,394,500
03 feb 202226.5028.5926.2926.9526.9530,180,400
02 feb 202229.2329.9627.4027.6827.6835,301,500
01 feb 202230.5230.8528.6229.9629.9638,972,300
31 ene 202228.1129.4827.4229.3929.3941,743,100
28 ene 202228.0628.4325.6327.1527.1566,779,500
27 ene 202233.8533.9128.3928.7028.7067,318,200
26 ene 202236.2936.8832.9933.4133.4151,058,100
25 ene 202236.6337.5535.2235.4635.4627,029,100
24 ene 202236.1437.8834.1237.7537.7545,173,000
21 ene 202239.0339.9837.1937.7537.7538,254,000
20 ene 202241.5142.9538.6938.7238.7245,831,900
19 ene 202239.4842.4439.4440.0340.0336,994,600
18 ene 202240.6841.2839.0039.2139.2129,511,500
14 ene 202240.9743.4040.9542.2242.2233,308,400
13 ene 202245.7346.2941.3641.4141.4136,293,100
12 ene 202245.7447.5944.0345.4345.4349,592,700
11 ene 202241.8145.4841.4945.4745.4760,554,200
10 ene 202240.6343.1740.4341.7241.7244,353,300
07 ene 202237.5143.2937.5041.9841.9878,419,600
06 ene 202236.4538.5833.7638.2238.2258,375,500
05 ene 202238.6839.0636.1336.6836.6843,318,800
04 ene 202240.7541.2938.3839.4139.4130,476,900
03 ene 202238.5541.7637.9640.9340.9345,685,100
31 dic 202138.2439.8037.8538.0538.0519,562,000
30 dic 202136.6839.5036.6838.7538.7536,202,900
29 dic 202136.7237.1635.8636.9736.9725,374,700
28 dic 202137.7838.3536.7536.9836.9828,441,500
27 dic 202137.1739.1635.5338.6438.6448,622,900
23 dic 202138.5238.6937.3737.6437.6427,703,400
22 dic 202137.9140.1937.7038.7038.7036,620,100
*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...