The Lion Electric Company (LEV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 0.9500 | 1.0350 | 0.9597 | 0.9720 | 0.9720 | 568,388 |
| 18 abr 2024 | 1.0400 | 1.0400 | 0.9210 | 0.9650 | 0.9650 | 1,548,900 |
| 17 abr 2024 | 1.0600 | 1.0890 | 1.0150 | 1.0400 | 1.0400 | 471,200 |
| 16 abr 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 451,200 |
| 15 abr 2024 | 1.1800 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 572,900 |
| 12 abr 2024 | 1.2300 | 1.2500 | 1.1400 | 1.1700 | 1.1700 | 610,600 |
| 11 abr 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 631,500 |
| 10 abr 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 457,500 |
| 09 abr 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3200 | 1.3200 | 266,300 |
| 08 abr 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 163,100 |
| 05 abr 2024 | 1.3200 | 1.3420 | 1.2900 | 1.3100 | 1.3100 | 447,800 |
| 04 abr 2024 | 1.4400 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 620,400 |
| 03 abr 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 272,200 |
| 02 abr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 171,900 |
| 01 abr 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 368,900 |
| 28 mar 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 755,400 |
| 27 mar 2024 | 1.3900 | 1.5100 | 1.3850 | 1.4700 | 1.4700 | 1,788,600 |
| 26 mar 2024 | 1.3700 | 1.4450 | 1.3700 | 1.3900 | 1.3900 | 670,600 |
| 25 mar 2024 | 1.3000 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 741,100 |
| 22 mar 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 511,200 |
| 21 mar 2024 | 1.3300 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 825,400 |
| 20 mar 2024 | 1.2000 | 1.3280 | 1.1900 | 1.3100 | 1.3100 | 608,400 |
| 19 mar 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2000 | 1.2000 | 749,200 |
| 18 mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 329,300 |
| 15 mar 2024 | 1.2400 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 800,300 |
| 14 mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 744,900 |
| 13 mar 2024 | 1.3500 | 1.3850 | 1.2800 | 1.3000 | 1.3000 | 1,217,400 |
| 12 mar 2024 | 1.3400 | 1.3800 | 1.3310 | 1.3500 | 1.3500 | 153,300 |
| 11 mar 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 342,100 |
| 08 mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 411,600 |
| 07 mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 347,400 |
| 06 mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 672,800 |
| 05 mar 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 869,900 |
| 04 mar 2024 | 1.4500 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 1,735,700 |
| 01 mar 2024 | 1.5200 | 1.5600 | 1.4250 | 1.4500 | 1.4500 | 1,095,900 |
| 29 feb 2024 | 1.6500 | 1.6500 | 1.4100 | 1.4600 | 1.4600 | 2,425,300 |
| 28 feb 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 533,900 |
| 27 feb 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 309,200 |
| 26 feb 2024 | 1.7300 | 1.8000 | 1.7050 | 1.7100 | 1.7100 | 471,400 |
| 23 feb 2024 | 1.6800 | 1.7600 | 1.6610 | 1.7600 | 1.7600 | 292,000 |
| 22 feb 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 371,400 |
| 21 feb 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 314,200 |
| 20 feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 211,400 |
| 16 feb 2024 | 1.7800 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 309,900 |
| 15 feb 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 255,400 |
| 14 feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 798,000 |
| 13 feb 2024 | 1.7400 | 1.7800 | 1.7150 | 1.7200 | 1.7200 | 336,100 |
| 12 feb 2024 | 1.8300 | 1.8570 | 1.7800 | 1.8100 | 1.8100 | 290,500 |
| 09 feb 2024 | 1.7400 | 1.8180 | 1.7300 | 1.7900 | 1.7900 | 258,800 |
| 08 feb 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 153,700 |
| 07 feb 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 178,300 |
| 06 feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 203,200 |
| 05 feb 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 230,300 |
| 02 feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 223,100 |
| 01 feb 2024 | 1.7700 | 1.8100 | 1.7450 | 1.8100 | 1.8100 | 296,900 |
| 31 ene 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 382,900 |
| 30 ene 2024 | 1.8200 | 1.8500 | 1.7950 | 1.8100 | 1.8100 | 371,200 |
| 29 ene 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 240,400 |
| 26 ene 2024 | 1.7600 | 1.8150 | 1.7550 | 1.7800 | 1.7800 | 186,600 |
| 25 ene 2024 | 1.7700 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 252,100 |
| 24 ene 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 211,700 |
| 23 ene 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 357,500 |
| 22 ene 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 519,400 |
| 19 ene 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 339,300 |
| 18 ene 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 385,700 |
| 17 ene 2024 | 1.7600 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 285,200 |
| 16 ene 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 237,200 |
| 12 ene 2024 | 1.8400 | 1.9090 | 1.8000 | 1.8000 | 1.8000 | 514,600 |
| 11 ene 2024 | 1.7900 | 1.9900 | 1.7900 | 1.8400 | 1.8400 | 867,800 |
| 10 ene 2024 | 1.8000 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 341,800 |
| 09 ene 2024 | 1.7800 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 288,200 |
| 08 ene 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 263,800 |
| 05 ene 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 231,500 |
| 04 ene 2024 | 1.7200 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 308,100 |
| 03 ene 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7300 | 1.7300 | 406,500 |
| 02 ene 2024 | 1.7500 | 1.8010 | 1.7200 | 1.7300 | 1.7300 | 556,300 |
| 29 dic 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 683,400 |
| 28 dic 2023 | 1.7700 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 544,600 |
| 27 dic 2023 | 1.8200 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 415,700 |
| 26 dic 2023 | 1.8400 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 256,100 |
| 22 dic 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 295,600 |
| 21 dic 2023 | 1.8600 | 1.8700 | 1.7350 | 1.7700 | 1.7700 | 693,100 |
| 20 dic 2023 | 1.9000 | 1.9250 | 1.8100 | 1.8200 | 1.8200 | 559,500 |
| 19 dic 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 549,000 |
| 18 dic 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 369,000 |
| 15 dic 2023 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 1,048,100 |
| 14 dic 2023 | 1.7500 | 1.8900 | 1.7200 | 1.8700 | 1.8700 | 881,500 |
| 13 dic 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 935,400 |
| 12 dic 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 299,400 |
| 11 dic 2023 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 570,700 |
| 08 dic 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 322,400 |
| 07 dic 2023 | 1.7000 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 318,400 |
| 06 dic 2023 | 1.6800 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 413,600 |
| 05 dic 2023 | 1.7500 | 1.7500 | 1.6750 | 1.7000 | 1.7000 | 245,400 |
| 04 dic 2023 | 1.7000 | 1.7850 | 1.6700 | 1.7400 | 1.7400 | 378,500 |
| 01 dic 2023 | 1.6000 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 370,000 |
| 30 nov 2023 | 1.6500 | 1.6500 | 1.5850 | 1.5900 | 1.5900 | 263,900 |
| 29 nov 2023 | 1.6200 | 1.6790 | 1.5900 | 1.6400 | 1.6400 | 321,800 |
| 28 nov 2023 | 1.6100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 548,800 |
| 27 nov 2023 | 1.6900 | 1.7300 | 1.5900 | 1.5900 | 1.5900 | 679,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.