U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.3300+0.0300 (+0.91%)
Al cierre: 04:00PM EST
3.3400 +0.01 (+0.30%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
23 ene 20242.98003.07502.88003.03003.030055,069,800
22 ene 20242.74002.96002.68002.83002.830048,431,800
19 ene 20242.66002.85002.54002.71002.710051,618,300
18 ene 20242.86002.86002.55002.65002.650058,595,600
17 ene 20242.80002.83002.71002.78002.780044,044,100
16 ene 20243.02503.03002.85002.88002.880053,223,900
12 ene 20243.18003.29002.97003.00503.005063,760,900
11 ene 20243.48003.49003.15003.26003.260061,985,700
10 ene 20243.69903.69903.40003.41003.410043,835,900
09 ene 20243.78003.78503.61003.62003.620032,650,000
08 ene 20243.83003.85503.71003.80003.800024,779,100
05 ene 20243.88003.95003.76003.78003.780029,430,400
04 ene 20243.97003.98503.85003.89003.890030,393,800
03 ene 20244.10004.12003.95003.96003.960040,452,400
02 ene 20244.17004.29004.11004.15004.150028,360,800
29 dic 20234.27004.28004.13004.21004.210036,752,100
28 dic 20234.31004.38004.22004.26004.260025,931,200
27 dic 20234.40004.40004.26004.32004.320023,545,200
26 dic 20234.33004.49004.30004.34004.340021,323,400
22 dic 20234.32004.38004.25004.26004.260021,230,100
21 dic 20234.40004.47004.32004.33004.330017,646,200
20 dic 20234.67004.69004.24004.26004.260043,899,400
19 dic 20234.76504.83904.71004.72004.720022,846,600
18 dic 20234.78004.82904.66004.73004.730030,494,200
15 dic 20235.21505.26004.75004.77004.7700188,393,200
14 dic 20234.60005.31004.58005.14005.140091,742,600
13 dic 20234.25004.59004.15004.49004.490038,524,900
12 dic 20234.47004.50004.09004.22004.220045,313,900
11 dic 20234.51004.73504.50004.61004.610036,944,500
08 dic 20234.47004.75004.44004.73004.730034,568,900
07 dic 20234.44004.64004.32004.48004.480029,979,300
06 dic 20234.28504.71004.25504.40004.400041,811,200
05 dic 20234.35004.40004.17504.19004.190020,803,200
04 dic 20234.31004.53004.25004.36004.360020,466,600
01 dic 20234.17004.48004.16004.33004.330029,854,400
30 nov 20234.42004.43504.14004.22004.220026,417,100
29 nov 20234.42004.57004.31004.36004.360022,349,300
28 nov 20234.17004.42003.98004.40004.400039,296,100
27 nov 20234.18004.22504.10004.19004.190019,541,700
24 nov 20234.22004.33004.18004.24004.240012,912,600
22 nov 20234.23004.28004.11004.20004.200018,092,000
21 nov 20234.31004.38004.14004.22004.220020,180,400
20 nov 20234.26004.48004.18004.34004.340023,598,800
17 nov 20234.28004.32004.15004.25004.250025,820,400
16 nov 20234.27004.38004.13004.28004.280031,549,100
15 nov 20234.19004.38004.18004.22004.220026,469,100
14 nov 20234.12004.33004.11004.17004.170029,570,800
13 nov 20233.77004.04003.71003.97003.970028,480,900
10 nov 20233.77003.80003.62003.80003.800027,929,300
09 nov 20233.97004.04003.72003.75503.755037,328,600
08 nov 20234.06004.11003.87003.95003.950051,871,900
07 nov 20234.33004.34504.21004.30004.300025,579,500
06 nov 20234.71004.71004.25004.32004.320025,136,000
03 nov 20234.66004.85004.55004.62004.620032,119,100
02 nov 20234.13004.61504.12004.54004.540047,135,700
01 nov 20234.13004.14003.96004.05004.050021,911,600
31 oct 20234.06504.17504.04004.12004.120020,320,200
30 oct 20234.10004.14004.00004.07004.070018,462,900
27 oct 20234.11004.17004.01004.04004.040016,846,300
26 oct 20234.12004.18003.98004.07004.070029,818,100
25 oct 20234.21004.33004.17004.17004.170021,024,000
24 oct 20234.38004.49004.20504.24004.240027,605,800
23 oct 20234.24004.47004.14004.34004.340026,779,400
20 oct 20234.33004.44004.25004.28004.280026,951,100
19 oct 20234.49004.49004.30004.34004.340036,199,900
18 oct 20234.94004.98004.51004.53004.530059,243,700
17 oct 20234.92005.23004.90005.00005.000047,744,100
16 oct 20235.17005.38005.13005.28005.280023,163,700
13 oct 20235.08005.16004.99005.16005.160019,564,800
12 oct 20235.28005.35005.03505.07005.070024,527,200
11 oct 20235.38005.48005.23005.34005.340025,534,900
10 oct 20235.01005.46004.99005.44005.440038,610,900
09 oct 20235.00005.14004.87005.03005.030032,408,500
*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...