Mercados españoles cerrados en 2 hrs 56 min
IBEX 35
8.670,90 +191,40 (+2,26%) Euro Stoxx 50
4.178,55 +100,29 (+2,46%) Dólar/Euro
1,1278 -0,0028 (-0,25%) Petróleo Brent
89,47 +1,27 (+1,44%) Oro
1.847,50 -5,00 (-0,27%) BTC-EUR
33.686,95 +1.206,72 (+3,72%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 ene 2022 | 2,5700 | 2,7600 | 2,4100 | 2,6300 | 2,6300 | 7.724.400 |
| 24 ene 2022 | 2,3200 | 2,6250 | 2,1800 | 2,6000 | 2,6000 | 11.149.800 |
| 21 ene 2022 | 2,6200 | 2,6300 | 2,4600 | 2,4650 | 2,4650 | 7.442.800 |
| 20 ene 2022 | 2,8800 | 2,9350 | 2,5900 | 2,6200 | 2,6200 | 9.780.500 |
| 19 ene 2022 | 2,9600 | 2,9800 | 2,8100 | 2,8800 | 2,8800 | 7.678.000 |
| 18 ene 2022 | 3,0600 | 3,1050 | 2,9300 | 2,9400 | 2,9400 | 4.204.600 |
| 14 ene 2022 | 3,0500 | 3,1300 | 2,9900 | 3,1100 | 3,1100 | 3.973.500 |
| 13 ene 2022 | 3,2900 | 3,2900 | 3,0300 | 3,0900 | 3,0900 | 5.368.700 |
| 12 ene 2022 | 3,3400 | 3,3850 | 3,1950 | 3,2300 | 3,2300 | 3.233.700 |
| 11 ene 2022 | 3,1000 | 3,3500 | 3,0800 | 3,2600 | 3,2600 | 4.181.400 |
| 10 ene 2022 | 3,2000 | 3,2100 | 3,0300 | 3,1200 | 3,1200 | 6.111.900 |
| 07 ene 2022 | 3,2500 | 3,3900 | 3,1950 | 3,2900 | 3,2900 | 3.978.300 |
| 06 ene 2022 | 3,3100 | 3,3790 | 3,1250 | 3,2200 | 3,2200 | 6.684.300 |
| 05 ene 2022 | 3,5600 | 3,6100 | 3,2700 | 3,3300 | 3,3300 | 7.176.800 |
| 04 ene 2022 | 3,7800 | 3,7850 | 3,5650 | 3,5900 | 3,5900 | 3.945.200 |
| 03 ene 2022 | 3,5200 | 3,8400 | 3,4500 | 3,7200 | 3,7200 | 8.181.800 |
| 31 dic 2021 | 3,5700 | 3,7100 | 3,4250 | 3,4500 | 3,4500 | 6.487.200 |
| 30 dic 2021 | 3,5500 | 3,7900 | 3,5450 | 3,5800 | 3,5800 | 9.487.100 |
| 29 dic 2021 | 3,8000 | 3,8200 | 3,5100 | 3,5500 | 3,5500 | 7.237.000 |
| 28 dic 2021 | 3,9900 | 4,0500 | 3,8000 | 3,8100 | 3,8100 | 4.150.200 |
| 27 dic 2021 | 4,0800 | 4,1580 | 3,9200 | 3,9600 | 3,9600 | 4.241.100 |
| 23 dic 2021 | 3,9500 | 4,2350 | 3,9200 | 4,1200 | 4,1200 | 4.989.600 |
| 22 dic 2021 | 3,8700 | 4,0250 | 3,8100 | 3,9700 | 3,9700 | 5.031.800 |
| 21 dic 2021 | 3,7560 | 3,9600 | 3,7400 | 3,8700 | 3,8700 | 6.873.000 |
| 20 dic 2021 | 3,9030 | 3,9200 | 3,6500 | 3,7200 | 3,7200 | 8.510.800 |
| 17 dic 2021 | 3,9450 | 4,1550 | 3,7500 | 4,0500 | 4,0500 | 14.803.800 |
| 16 dic 2021 | 4,1400 | 4,2700 | 3,9000 | 4,0200 | 4,0200 | 5.812.800 |
| 15 dic 2021 | 4,0500 | 4,1450 | 3,8300 | 4,1100 | 4,1100 | 6.544.700 |
| 14 dic 2021 | 4,0400 | 4,2200 | 3,9800 | 4,0000 | 4,0000 | 4.167.800 |
| 13 dic 2021 | 4,1400 | 4,3100 | 4,0200 | 4,1000 | 4,1000 | 3.965.100 |
| 10 dic 2021 | 4,2600 | 4,3200 | 4,0900 | 4,1600 | 4,1600 | 3.483.200 |
| 09 dic 2021 | 4,4600 | 4,5180 | 4,1800 | 4,2100 | 4,2100 | 3.763.000 |
| 08 dic 2021 | 4,2800 | 4,5800 | 4,1200 | 4,4700 | 4,4700 | 6.327.200 |
| 07 dic 2021 | 4,1600 | 4,4600 | 4,1500 | 4,2900 | 4,2900 | 4.954.000 |
| 06 dic 2021 | 3,9500 | 4,1900 | 3,5800 | 4,0500 | 4,0500 | 7.563.600 |
| 03 dic 2021 | 4,1200 | 4,1300 | 3,8450 | 4,0000 | 4,0000 | 10.734.300 |
| 02 dic 2021 | 4,2000 | 4,2100 | 4,0450 | 4,1400 | 4,1400 | 9.707.800 |
| 01 dic 2021 | 4,6700 | 4,6700 | 4,1700 | 4,1800 | 4,1800 | 9.751.000 |
| 30 nov 2021 | 4,6900 | 4,8300 | 4,3800 | 4,6800 | 4,6800 | 9.215.200 |
| 29 nov 2021 | 4,8550 | 4,8800 | 4,6000 | 4,7600 | 4,7600 | 6.772.000 |
| 26 nov 2021 | 4,7470 | 4,8550 | 4,6200 | 4,7600 | 4,7600 | 4.382.600 |
| 24 nov 2021 | 4,7900 | 4,9700 | 4,6800 | 4,9100 | 4,9100 | 4.508.300 |
| 23 nov 2021 | 5,0150 | 5,0150 | 4,7000 | 4,8300 | 4,8300 | 7.627.700 |
| 22 nov 2021 | 5,1220 | 5,2800 | 4,9150 | 5,0100 | 5,0100 | 8.411.500 |
| 19 nov 2021 | 5,0100 | 5,1700 | 4,9800 | 5,0600 | 5,0600 | 7.319.300 |
| 18 nov 2021 | 5,1700 | 5,2600 | 4,9250 | 5,0700 | 5,0700 | 9.121.300 |
| 17 nov 2021 | 5,4350 | 5,5300 | 5,1000 | 5,1200 | 5,1200 | 11.588.700 |
| 16 nov 2021 | 5,7600 | 5,8000 | 5,4200 | 5,4900 | 5,4900 | 13.157.500 |
| 15 nov 2021 | 5,6640 | 5,9200 | 5,5000 | 5,8500 | 5,8500 | 14.245.600 |
| 12 nov 2021 | 6,0900 | 6,3600 | 5,5300 | 5,6800 | 5,6800 | 34.507.400 |
| 11 nov 2021 | 6,4300 | 7,1900 | 6,0000 | 6,8900 | 6,8900 | 57.578.700 |
| 10 nov 2021 | 5,6400 | 5,8270 | 5,4300 | 5,5600 | 5,5600 | 12.703.900 |
| 09 nov 2021 | 5,8700 | 5,9380 | 5,5400 | 5,6900 | 5,6900 | 4.137.000 |
| 08 nov 2021 | 5,7410 | 6,0500 | 5,5200 | 5,8900 | 5,8900 | 7.903.900 |
| 05 nov 2021 | 5,7000 | 5,7150 | 5,4400 | 5,6000 | 5,6000 | 4.823.700 |
| 04 nov 2021 | 5,7900 | 6,1100 | 5,7000 | 5,7400 | 5,7400 | 6.485.100 |
| 03 nov 2021 | 5,8700 | 5,9300 | 5,6500 | 5,7900 | 5,7900 | 4.234.400 |
| 02 nov 2021 | 5,6290 | 5,8800 | 5,4300 | 5,8700 | 5,8700 | 7.333.700 |
| 01 nov 2021 | 5,2400 | 5,6200 | 5,2400 | 5,6000 | 5,6000 | 7.188.100 |
| 29 oct 2021 | 5,0700 | 5,3390 | 5,0500 | 5,1700 | 5,1700 | 4.803.500 |
| 28 oct 2021 | 4,8360 | 5,3250 | 4,8200 | 5,1600 | 5,1600 | 9.420.200 |
| 27 oct 2021 | 5,0100 | 5,1100 | 4,7800 | 4,8000 | 4,8000 | 4.535.000 |
| 26 oct 2021 | 5,0200 | 5,4000 | 4,9700 | 5,0100 | 5,0100 | 9.210.800 |
| 25 oct 2021 | 4,7900 | 5,0650 | 4,7300 | 5,0200 | 5,0200 | 7.221.900 |
| 22 oct 2021 | 5,0100 | 5,0320 | 4,6400 | 4,7800 | 4,7800 | 12.471.600 |
| 21 oct 2021 | 5,0200 | 5,2890 | 4,9950 | 5,0700 | 5,0700 | 4.966.200 |
| 20 oct 2021 | 5,0300 | 5,1000 | 4,9500 | 5,0700 | 5,0700 | 4.673.000 |
| 19 oct 2021 | 4,9690 | 5,1200 | 4,8600 | 5,0700 | 5,0700 | 6.050.100 |
| 18 oct 2021 | 5,0020 | 5,0300 | 4,8200 | 4,9100 | 4,9100 | 6.516.700 |
| 15 oct 2021 | 5,1500 | 5,2150 | 4,9600 | 5,0100 | 5,0100 | 5.445.100 |
| 14 oct 2021 | 5,2500 | 5,3400 | 5,0900 | 5,1400 | 5,1400 | 4.922.700 |
| 13 oct 2021 | 5,2200 | 5,3000 | 5,0700 | 5,2300 | 5,2300 | 5.237.200 |
| 12 oct 2021 | 4,8100 | 5,2200 | 4,7600 | 5,1200 | 5,1200 | 7.552.400 |
| 11 oct 2021 | 4,8900 | 4,9590 | 4,7600 | 4,7800 | 4,7800 | 6.556.100 |
| 08 oct 2021 | 5,1000 | 5,1150 | 4,8300 | 4,8900 | 4,8900 | 8.390.700 |
| 07 oct 2021 | 5,1600 | 5,3400 | 4,9610 | 5,0400 | 5,0400 | 8.150.800 |
| 06 oct 2021 | 4,9900 | 5,1800 | 4,9600 | 5,0700 | 5,0700 | 8.902.700 |
| 05 oct 2021 | 5,4200 | 5,6210 | 5,1000 | 5,2000 | 5,2000 | 25.859.200 |
| 04 oct 2021 | 6,4400 | 6,5400 | 5,8350 | 5,8500 | 5,8500 | 14.736.500 |
| 01 oct 2021 | 8,7900 | 8,8100 | 6,4600 | 6,5300 | 6,5300 | 35.672.500 |
| 30 sept 2021 | 7,8800 | 8,9300 | 7,6900 | 7,9800 | 7,9800 | 32.464.500 |
| 29 sept 2021 | 7,2000 | 7,6600 | 7,1500 | 7,3600 | 7,3600 | 7.546.700 |
| 28 sept 2021 | 7,7600 | 8,1050 | 7,1000 | 7,1900 | 7,1900 | 7.772.600 |
| 27 sept 2021 | 7,3200 | 7,8650 | 7,0900 | 7,7800 | 7,7800 | 7.485.500 |
| 24 sept 2021 | 7,3100 | 7,9950 | 7,2570 | 7,5700 | 7,5700 | 8.856.900 |
| 23 sept 2021 | 6,8800 | 7,5150 | 6,8610 | 7,4300 | 7,4300 | 9.139.600 |
| 22 sept 2021 | 6,8000 | 6,9100 | 6,6600 | 6,8400 | 6,8400 | 4.124.200 |
| 21 sept 2021 | 6,6000 | 6,9600 | 6,5720 | 6,8700 | 6,8700 | 5.385.600 |
| 20 sept 2021 | 6,8000 | 6,9100 | 6,5000 | 6,5300 | 6,5300 | 5.377.500 |
| 17 sept 2021 | 6,6800 | 7,0600 | 6,6420 | 7,0600 | 7,0600 | 10.020.700 |
| 16 sept 2021 | 6,6500 | 6,8500 | 6,5100 | 6,7300 | 6,7300 | 6.674.900 |
| 15 sept 2021 | 6,3800 | 7,2300 | 6,3500 | 6,8400 | 6,8400 | 14.557.500 |
| 14 sept 2021 | 6,4300 | 6,5900 | 6,2600 | 6,4000 | 6,4000 | 5.369.400 |
| 13 sept 2021 | 6,1400 | 6,5400 | 5,9600 | 6,4500 | 6,4500 | 8.211.200 |
| 10 sept 2021 | 6,3100 | 6,4200 | 6,1350 | 6,1800 | 6,1800 | 3.287.700 |
| 09 sept 2021 | 6,1200 | 6,4200 | 6,0310 | 6,3200 | 6,3200 | 4.272.900 |
| 08 sept 2021 | 6,3600 | 6,3900 | 6,0300 | 6,1700 | 6,1700 | 5.150.600 |
| 07 sept 2021 | 6,2740 | 6,5900 | 6,2500 | 6,4000 | 6,4000 | 4.772.000 |
| 03 sept 2021 | 6,5070 | 6,5300 | 6,1400 | 6,2500 | 6,2500 | 6.194.300 |
| 02 sept 2021 | 6,5200 | 6,6750 | 6,4600 | 6,5400 | 6,5400 | 5.115.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
