Mercados españoles cerrados

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5950+0,0750 (+2,98%)
A partir del 11:48AM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20222,63002,73002,55002,59502,59505.672.521
05 ago 20222,88002,94002,49002,52002,520011.367.500
04 ago 20223,23003,73002,85002,98002,980023.122.100
03 ago 20222,62502,94002,61002,93002,93006.400.900
02 ago 20222,25002,61002,21002,58002,58005.367.200
01 ago 20222,24002,35002,21002,27002,27003.119.700
29 jul 20222,21002,26002,10002,24002,24002.279.700
28 jul 20222,07002,24002,07002,21002,21003.386.500
27 jul 20221,98002,09001,92002,07002,07002.925.200
26 jul 20222,01002,03001,89001,94001,94002.345.600
25 jul 20222,10002,11002,01002,05002,05002.408.100
22 jul 20222,25002,29002,09002,10002,10004.463.100
21 jul 20222,28002,29002,19002,25002,25002.025.600
20 jul 20222,05002,26002,03002,25002,25004.688.700
19 jul 20222,09002,12002,01002,05002,05002.827.300
18 jul 20222,01002,14002,00502,03002,03003.092.300
15 jul 20221,97002,02001,90001,99001,99003.072.800
14 jul 20221,85001,95001,80001,94001,94002.887.600
13 jul 20221,80001,90001,80001,87001,87002.641.100
12 jul 20221,79001,86001,68001,83001,83003.322.700
11 jul 20221,84001,86001,73001,73001,73002.499.100
08 jul 20221,76001,92001,75001,84001,84003.011.400
07 jul 20221,69001,82001,67001,80001,80002.768.600
06 jul 20221,71001,77001,65001,69001,69002.737.900
05 jul 20221,58001,72001,51001,72001,72003.598.800
01 jul 20221,58001,62001,52001,60001,60002.820.000
30 jun 20221,65001,68001,55001,58001,58005.522.900
29 jun 20221,75001,75001,62501,73001,73007.103.700
28 jun 20221,80001,88001,70501,77001,77003.778.200
27 jun 20221,90001,92501,75501,79001,79003.704.600
24 jun 20221,92001,98001,83001,88001,88005.978.900
23 jun 20221,73001,90001,68001,90001,90007.297.500
22 jun 20221,63001,75001,60001,67001,67003.697.900
21 jun 20221,64501,70001,60001,64001,64005.069.400
17 jun 20221,55001,68001,55001,65001,65005.418.900
16 jun 20221,53001,60001,48501,54001,54007.969.700
15 jun 20221,64001,67501,55001,65001,65006.569.400
14 jun 20221,65001,68001,59001,63001,63004.825.200
13 jun 20221,65001,72001,60001,63001,63004.972.100
10 jun 20221,72501,83001,70001,73001,73004.236.200
09 jun 20221,93001,93001,78001,78001,78005.180.800
08 jun 20221,82001,96001,79001,90001,90004.970.000
07 jun 20221,80001,85001,76001,84001,84004.053.900
06 jun 20221,86001,89001,77001,81001,81007.595.500
03 jun 20221,96001,97001,81001,83001,83007.490.700
02 jun 20221,89002,09001,86002,01002,01006.118.500
01 jun 20222,09002,15501,86001,88001,88006.013.800
31 may 20221,99002,15001,92002,07002,07005.291.300
27 may 20221,93002,08001,93001,99001,99006.977.600
26 may 20221,86002,02001,80001,88001,88004.472.100
25 may 20221,82001,91001,79001,85001,85003.172.800
24 may 20222,02002,02001,78501,82001,82005.629.900
23 may 20222,10002,16002,01002,08002,08005.218.000
20 may 20222,44002,44002,03002,13002,130011.219.000
19 may 20222,31002,47002,28002,35002,35006.428.000
18 may 20222,33402,73002,29002,35002,350011.400.300
17 may 20222,30002,44002,20502,39002,39007.993.200
16 may 20222,39002,50002,22002,27002,270012.021.400
13 may 20222,28002,54002,14002,45002,450033.000.800
12 may 20221,85002,39001,59002,22002,220097.760.800
11 may 20221,59001,74001,50001,51001,510010.994.800
10 may 20221,76001,78001,55001,67001,67007.319.100
09 may 20221,61001,88001,55001,78501,785010.115.000
06 may 20222,05002,05001,89001,91001,91008.761.000
05 may 20222,01002,28002,01002,08002,080011.107.400
04 may 20222,06002,10001,89002,09002,09009.703.800
03 may 20222,07002,14802,02002,04502,04505.210.200
02 may 20222,18002,21001,96002,08002,080012.604.700
29 abr 20222,18002,38002,18002,18002,18003.422.300
28 abr 20222,22002,32002,08502,26002,26004.806.500
27 abr 20222,24002,38002,18002,19002,19003.953.900
26 abr 20222,39002,39502,18002,25002,25004.921.500
25 abr 20222,25002,48002,25002,40002,40005.173.400
22 abr 20222,22002,35002,21502,30002,30003.293.300
21 abr 20222,38002,48502,22002,23002,23003.878.200
20 abr 20222,44002,46002,31002,33002,33003.445.200
19 abr 20222,44002,54002,40002,44002,44004.360.400
18 abr 20222,50002,51002,35002,43002,43004.222.200
14 abr 20222,69002,71502,51002,51002,51004.342.900
13 abr 20222,77002,80002,66502,71002,71005.193.400
12 abr 20222,88002,99002,72002,77002,77003.463.700
11 abr 20222,86002,96002,76002,85002,85003.301.400
08 abr 20223,11003,11002,90002,90002,90003.560.100
07 abr 20223,13003,18002,99003,11503,11503.563.900
06 abr 20223,29003,31503,04003,15503,15504.620.600
05 abr 20223,68003,70003,35003,38003,38005.276.600
04 abr 20223,23003,79003,23003,69003,69009.064.900
01 abr 20223,43003,45003,15003,21003,21004.851.400
31 mar 20223,49003,50003,33303,41003,41003.888.400
30 mar 20223,44003,64003,36003,50003,50005.247.700
29 mar 20223,19003,56503,16003,50003,50007.102.200
28 mar 20223,14003,19003,05003,11003,11003.819.000
25 mar 20223,24003,25002,87003,12003,12007.421.900
24 mar 20223,03003,25002,98003,21003,21005.645.700
23 mar 20222,87003,06502,84002,96002,96003.537.400
22 mar 20222,78002,99002,74002,93002,93004.580.500
21 mar 20222,79002,83002,67002,76002,76004.752.900
18 mar 20222,71002,95902,67302,80002,800010.549.800
17 mar 20222,30002,73502,30002,70002,70008.992.800
16 mar 20222,26002,46002,23002,40002,40008.061.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...