U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 20237.657.737.177.707.7029,795,563
28 mar 20238.118.247.417.557.5520,200,200
27 mar 20238.308.308.098.148.1411,530,800
24 mar 20238.028.317.998.198.198,224,700
23 mar 20238.108.308.018.198.1912,067,300
22 mar 20238.208.317.907.937.9315,098,600
21 mar 20237.858.317.808.198.1917,486,400
20 mar 20237.467.837.287.707.7013,236,000
17 mar 20237.687.847.377.697.6928,189,700
16 mar 20237.377.877.337.837.8317,161,400
15 mar 20237.357.537.237.407.4017,736,200
14 mar 20237.928.037.497.547.5418,241,300
13 mar 20237.587.957.337.847.8417,990,500
10 mar 20238.028.237.697.877.8716,692,500
09 mar 20238.258.347.978.008.0019,967,900
08 mar 20238.248.448.158.348.3410,208,000
07 mar 20238.708.718.278.318.3117,533,500
06 mar 20239.009.188.818.828.8213,876,600
03 mar 20238.679.108.638.948.9419,492,600
02 mar 20238.398.638.138.538.5316,281,100
01 mar 20238.979.068.358.628.6222,734,900
28 feb 20238.729.268.729.139.1323,496,100
27 feb 20238.508.858.418.768.7617,714,700
24 feb 20238.388.558.178.518.5127,562,600
23 feb 20238.638.898.108.798.7966,382,600
22 feb 202310.0410.229.829.989.9826,981,500
21 feb 202310.7410.749.819.909.9023,461,500
17 feb 202310.5910.9510.3510.9310.9315,798,400
16 feb 202311.0011.2710.6210.6310.6322,168,100
15 feb 202310.2811.0710.1011.0111.0123,199,600
14 feb 202310.0110.449.8310.3310.3317,868,200
13 feb 20239.9610.239.6410.2010.2014,305,200
10 feb 202310.4610.469.7410.0310.0323,229,200
09 feb 202311.7211.7210.2010.3110.3133,517,900
08 feb 202311.4612.1511.4011.5311.5321,528,900
07 feb 202311.8111.8811.1111.5711.5729,247,200
06 feb 202311.6812.1311.6011.9611.9626,373,700
03 feb 202311.7012.6511.4411.6211.6230,090,800
02 feb 202312.2013.0411.8612.0712.0771,458,700
01 feb 202311.5212.1411.0811.8511.8542,035,400
31 ene 202311.5312.2511.2411.6911.6950,844,400
30 ene 202313.0313.0811.5811.7511.75114,340,300
27 ene 20238.9917.818.9112.8712.87208,145,200
26 ene 20239.309.388.629.009.0026,298,900
25 ene 20238.328.888.218.878.8722,676,500
24 ene 20238.649.068.528.608.6025,868,900
23 ene 20238.008.907.998.828.8237,913,500
20 ene 20237.487.827.437.827.8220,804,200
19 ene 20238.018.077.407.457.4529,192,200
18 ene 20238.198.347.868.168.1624,861,700
17 ene 20238.168.327.918.058.0521,990,000
13 ene 20237.958.187.758.158.1529,230,400
12 ene 20238.388.477.808.318.3145,046,900
11 ene 20237.228.007.077.937.9344,543,100
10 ene 20236.867.226.737.197.1925,980,600
09 ene 20236.496.986.386.786.7827,342,000
06 ene 20236.156.436.096.366.3624,539,300
05 ene 20236.346.396.176.256.2521,449,700
04 ene 20236.256.726.156.486.4826,173,400
03 ene 20236.977.076.146.176.1731,442,200
30 dic 20226.556.836.516.836.8322,489,800
29 dic 20226.606.906.486.706.7026,601,600
28 dic 20226.256.646.226.386.3827,973,100
27 dic 20226.616.616.186.206.2035,811,200
23 dic 20226.886.906.596.706.7022,584,900
22 dic 20227.127.176.636.896.8935,161,300
21 dic 20227.397.397.157.187.1826,956,100
20 dic 20227.577.897.227.237.2342,410,700
19 dic 20227.357.377.057.237.2322,954,100
16 dic 20227.417.627.187.377.3741,837,800
15 dic 20227.717.827.437.457.4531,343,400
14 dic 20227.967.977.597.687.6829,881,900
13 dic 20228.708.957.947.997.9940,408,100
12 dic 20228.548.598.138.288.2826,159,800
09 dic 20228.538.698.148.688.6843,064,600
08 dic 20228.628.848.408.688.6824,855,900
07 dic 20228.508.738.288.618.6123,903,900
06 dic 20229.529.528.548.658.6539,132,200
05 dic 202210.1110.199.409.439.4326,098,200
02 dic 20229.6410.169.5510.1510.1527,456,300
01 dic 202210.1010.239.579.839.8327,314,300
30 nov 20229.8610.369.8410.1410.1469,551,900
29 nov 202210.0510.079.709.769.7619,666,600
28 nov 20229.9810.199.839.859.8524,142,600
25 nov 202210.2710.289.9710.0210.0212,414,200
23 nov 202210.2410.3510.0510.2510.2518,478,600
22 nov 202210.3910.399.9810.1310.1323,082,800
21 nov 202211.1111.1110.2510.3110.3132,052,700
18 nov 202211.5811.6611.0911.2611.2614,755,900
17 nov 202211.2411.4911.0311.4611.4618,377,400
16 nov 202212.3012.3011.3211.3711.3723,032,400
15 nov 202212.7212.8212.3012.3612.3621,745,000
14 nov 202212.8812.9612.1012.2112.2118,403,800
11 nov 202212.1313.1812.0712.9112.9129,191,500
10 nov 202212.0112.3411.3712.1112.1142,963,100
09 nov 202212.4912.5310.8911.2111.2152,598,500
08 nov 202213.9114.0413.0713.5013.5023,031,500
07 nov 202214.0514.2013.2013.8513.8516,368,000
04 nov 202214.0414.3413.3013.8913.8919,218,400
03 nov 202213.2314.0713.1513.6413.6410,715,300
*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...