U.S. markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.15-0.56 (-3.35%)
Al cierre: 04:00PM EDT
16.11 -0.04 (-0.25%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202416.6016.8116.0616.1516.1513,247,400
18 abr 202417.4317.4516.6716.7116.7112,133,800
17 abr 202418.2518.7517.2217.3117.3112,941,900
16 abr 202417.8718.5817.6718.2718.278,023,900
15 abr 202419.0919.3417.9417.9817.988,789,500
12 abr 202419.3619.4718.6418.7618.767,510,300
11 abr 202418.5819.5518.5819.5219.5213,939,300
10 abr 202418.0318.5917.9818.4018.4010,059,900
09 abr 202417.9418.7817.9018.5118.5112,166,800
08 abr 202418.0018.2517.6217.8317.839,446,900
05 abr 202417.5318.2117.4017.8417.8413,649,900
04 abr 202418.5918.7417.2417.4217.4213,783,100
03 abr 202418.3118.5517.6718.2818.2813,507,600
02 abr 202418.7018.8218.2518.5818.5814,593,600
01 abr 202419.3719.6419.0819.2419.2414,813,600
28 mar 202419.5119.6919.0719.3519.358,412,200
27 mar 202419.9319.9618.5619.4819.4818,155,100
26 mar 202419.8020.3719.5719.6319.639,427,400
25 mar 202420.2420.4019.5019.5219.529,684,300
22 mar 202420.2120.6719.8320.1620.1614,507,400
21 mar 202419.4220.8219.3920.2820.2826,211,700
20 mar 202418.1819.2918.0719.2019.2016,033,800
19 mar 202417.6718.1817.3118.1618.1612,300,900
18 mar 202417.4518.0417.2017.9517.9514,484,100
15 mar 202417.7017.8317.1817.2317.2312,413,400
14 mar 202418.6418.8917.5817.8117.8111,401,900
13 mar 202417.6918.4817.6018.2618.2611,757,500
12 mar 202417.8017.8617.3717.7017.7013,949,700
11 mar 202418.2618.2817.5517.8017.8011,269,600
08 mar 202418.3019.1217.9318.3118.3116,391,900
07 mar 202418.4418.5418.0018.0518.0514,185,100
06 mar 202417.2118.6217.1018.3018.3027,840,400
05 mar 202417.1517.2216.5016.8616.8616,948,800
04 mar 202417.3417.6316.9017.0817.0820,048,800
01 mar 202415.8916.5315.7116.3516.3518,009,300
29 feb 202415.8115.9715.3915.8815.8814,520,700
28 feb 202416.4216.4215.6515.6915.6916,450,900
27 feb 202415.9717.3715.9716.6616.6622,994,000
26 feb 202416.0016.3415.8115.9515.9512,611,200
23 feb 202415.9316.4315.5016.0116.0128,939,800
22 feb 202416.2616.9515.7815.9115.9123,063,600
21 feb 202416.4616.7015.9616.1316.1321,191,800
20 feb 202417.6617.9116.3116.7316.7327,404,000
16 feb 202418.8619.2917.7517.9117.9137,553,900
15 feb 202416.5919.4216.4319.0319.0391,229,900
14 feb 202414.9816.7714.9016.3916.39109,310,600
13 feb 202411.9712.2111.6912.1312.1367,047,800
12 feb 202413.0513.1612.3812.4012.4018,308,500
09 feb 202412.8213.3712.6813.0313.0312,785,200
08 feb 202412.4412.8312.2912.7812.789,891,800
07 feb 202413.1713.2812.4012.4512.4514,073,400
06 feb 202412.6313.4612.5813.2213.2216,497,300
05 feb 202412.6712.7912.4112.5912.597,930,400
02 feb 202412.7212.8812.4012.7512.758,609,200
01 feb 202412.6512.8912.4112.8912.899,338,800
31 ene 202412.6113.0912.3912.4912.499,640,900
30 ene 202412.9513.0612.5912.6912.698,477,100
29 ene 202412.5913.0912.5013.0813.087,601,500
26 ene 202412.5812.7612.5112.6012.608,228,600
25 ene 202412.5012.6512.3112.5712.577,472,400
24 ene 202412.8712.9112.4212.4612.466,372,500
23 ene 202412.9412.9512.5612.7112.717,833,900
22 ene 202412.8213.2612.5512.7612.769,181,100
19 ene 202412.8112.8112.3712.6512.6510,395,500
18 ene 202412.9212.9912.4812.7612.768,725,000
17 ene 202412.3712.7212.2712.7112.719,061,400
16 ene 202412.7812.8112.4212.5012.5012,078,500
12 ene 202413.4213.4812.7612.8812.8812,396,100
11 ene 202412.9913.3212.6713.3013.3013,161,800
10 ene 202413.4813.5913.1213.3413.348,760,900
09 ene 202413.2413.8213.2113.4913.4911,926,400
08 ene 202412.8313.6312.7713.5513.5513,806,800
05 ene 202412.8713.1112.7812.8112.8111,339,100
04 ene 202413.1713.4812.9512.9912.9911,532,100
03 ene 202413.4113.7413.1813.2513.2515,279,900
02 ene 202414.7614.8113.6213.8013.8019,332,800
29 dic 202314.9015.2514.7314.9914.9914,010,600
28 dic 202315.1415.6615.0915.5415.549,131,400
27 dic 202315.3915.5315.1915.2215.229,892,100
26 dic 202315.4115.4315.1615.3215.325,878,300
22 dic 202315.7115.7115.1415.3515.3512,771,100
21 dic 202315.4215.6015.2315.5915.5913,253,700
20 dic 202314.9215.7714.7615.0615.0617,712,900
19 dic 202315.0815.3114.3115.0715.0726,826,400
18 dic 202315.5115.9415.3415.6415.6412,992,900
15 dic 202315.2915.7515.0815.5515.5518,942,800
14 dic 202315.0015.4214.7715.2315.2320,155,800
13 dic 202314.0114.7513.8814.6714.6721,476,100
12 dic 202314.2814.7113.8613.9713.9721,491,100
11 dic 202313.2114.4113.1114.3614.3625,367,500
08 dic 202312.3113.2712.2713.2113.2122,639,200
07 dic 202312.3612.5111.9312.4312.4312,946,400
06 dic 202312.4712.5112.1212.2112.2113,831,100
05 dic 202312.5512.7712.2112.2412.2416,073,100
04 dic 202312.8413.2512.6312.6612.6618,518,900
01 dic 202311.7613.3811.5713.1413.1432,254,200
30 nov 202311.7911.8211.4311.7311.7315,116,200
29 nov 202311.4012.0411.3611.6311.6325,543,200
28 nov 202310.2211.3010.2011.2611.2628,947,800
27 nov 202310.2110.3410.1010.2510.2514,322,700
*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...