Mercados españoles cerrados en 2 hrs 56 min

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6300+0,0300 (+1,15%)
Al cierre: 04:00PM EST
2,7500 +0,12 (+4,56%)
Antes de la apertura: 08:32AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 20222,57002,76002,41002,63002,63007.724.400
24 ene 20222,32002,62502,18002,60002,600011.149.800
21 ene 20222,62002,63002,46002,46502,46507.442.800
20 ene 20222,88002,93502,59002,62002,62009.780.500
19 ene 20222,96002,98002,81002,88002,88007.678.000
18 ene 20223,06003,10502,93002,94002,94004.204.600
14 ene 20223,05003,13002,99003,11003,11003.973.500
13 ene 20223,29003,29003,03003,09003,09005.368.700
12 ene 20223,34003,38503,19503,23003,23003.233.700
11 ene 20223,10003,35003,08003,26003,26004.181.400
10 ene 20223,20003,21003,03003,12003,12006.111.900
07 ene 20223,25003,39003,19503,29003,29003.978.300
06 ene 20223,31003,37903,12503,22003,22006.684.300
05 ene 20223,56003,61003,27003,33003,33007.176.800
04 ene 20223,78003,78503,56503,59003,59003.945.200
03 ene 20223,52003,84003,45003,72003,72008.181.800
31 dic 20213,57003,71003,42503,45003,45006.487.200
30 dic 20213,55003,79003,54503,58003,58009.487.100
29 dic 20213,80003,82003,51003,55003,55007.237.000
28 dic 20213,99004,05003,80003,81003,81004.150.200
27 dic 20214,08004,15803,92003,96003,96004.241.100
23 dic 20213,95004,23503,92004,12004,12004.989.600
22 dic 20213,87004,02503,81003,97003,97005.031.800
21 dic 20213,75603,96003,74003,87003,87006.873.000
20 dic 20213,90303,92003,65003,72003,72008.510.800
17 dic 20213,94504,15503,75004,05004,050014.803.800
16 dic 20214,14004,27003,90004,02004,02005.812.800
15 dic 20214,05004,14503,83004,11004,11006.544.700
14 dic 20214,04004,22003,98004,00004,00004.167.800
13 dic 20214,14004,31004,02004,10004,10003.965.100
10 dic 20214,26004,32004,09004,16004,16003.483.200
09 dic 20214,46004,51804,18004,21004,21003.763.000
08 dic 20214,28004,58004,12004,47004,47006.327.200
07 dic 20214,16004,46004,15004,29004,29004.954.000
06 dic 20213,95004,19003,58004,05004,05007.563.600
03 dic 20214,12004,13003,84504,00004,000010.734.300
02 dic 20214,20004,21004,04504,14004,14009.707.800
01 dic 20214,67004,67004,17004,18004,18009.751.000
30 nov 20214,69004,83004,38004,68004,68009.215.200
29 nov 20214,85504,88004,60004,76004,76006.772.000
26 nov 20214,74704,85504,62004,76004,76004.382.600
24 nov 20214,79004,97004,68004,91004,91004.508.300
23 nov 20215,01505,01504,70004,83004,83007.627.700
22 nov 20215,12205,28004,91505,01005,01008.411.500
19 nov 20215,01005,17004,98005,06005,06007.319.300
18 nov 20215,17005,26004,92505,07005,07009.121.300
17 nov 20215,43505,53005,10005,12005,120011.588.700
16 nov 20215,76005,80005,42005,49005,490013.157.500
15 nov 20215,66405,92005,50005,85005,850014.245.600
12 nov 20216,09006,36005,53005,68005,680034.507.400
11 nov 20216,43007,19006,00006,89006,890057.578.700
10 nov 20215,64005,82705,43005,56005,560012.703.900
09 nov 20215,87005,93805,54005,69005,69004.137.000
08 nov 20215,74106,05005,52005,89005,89007.903.900
05 nov 20215,70005,71505,44005,60005,60004.823.700
04 nov 20215,79006,11005,70005,74005,74006.485.100
03 nov 20215,87005,93005,65005,79005,79004.234.400
02 nov 20215,62905,88005,43005,87005,87007.333.700
01 nov 20215,24005,62005,24005,60005,60007.188.100
29 oct 20215,07005,33905,05005,17005,17004.803.500
28 oct 20214,83605,32504,82005,16005,16009.420.200
27 oct 20215,01005,11004,78004,80004,80004.535.000
26 oct 20215,02005,40004,97005,01005,01009.210.800
25 oct 20214,79005,06504,73005,02005,02007.221.900
22 oct 20215,01005,03204,64004,78004,780012.471.600
21 oct 20215,02005,28904,99505,07005,07004.966.200
20 oct 20215,03005,10004,95005,07005,07004.673.000
19 oct 20214,96905,12004,86005,07005,07006.050.100
18 oct 20215,00205,03004,82004,91004,91006.516.700
15 oct 20215,15005,21504,96005,01005,01005.445.100
14 oct 20215,25005,34005,09005,14005,14004.922.700
13 oct 20215,22005,30005,07005,23005,23005.237.200
12 oct 20214,81005,22004,76005,12005,12007.552.400
11 oct 20214,89004,95904,76004,78004,78006.556.100
08 oct 20215,10005,11504,83004,89004,89008.390.700
07 oct 20215,16005,34004,96105,04005,04008.150.800
06 oct 20214,99005,18004,96005,07005,07008.902.700
05 oct 20215,42005,62105,10005,20005,200025.859.200
04 oct 20216,44006,54005,83505,85005,850014.736.500
01 oct 20218,79008,81006,46006,53006,530035.672.500
30 sept 20217,88008,93007,69007,98007,980032.464.500
29 sept 20217,20007,66007,15007,36007,36007.546.700
28 sept 20217,76008,10507,10007,19007,19007.772.600
27 sept 20217,32007,86507,09007,78007,78007.485.500
24 sept 20217,31007,99507,25707,57007,57008.856.900
23 sept 20216,88007,51506,86107,43007,43009.139.600
22 sept 20216,80006,91006,66006,84006,84004.124.200
21 sept 20216,60006,96006,57206,87006,87005.385.600
20 sept 20216,80006,91006,50006,53006,53005.377.500
17 sept 20216,68007,06006,64207,06007,060010.020.700
16 sept 20216,65006,85006,51006,73006,73006.674.900
15 sept 20216,38007,23006,35006,84006,840014.557.500
14 sept 20216,43006,59006,26006,40006,40005.369.400
13 sept 20216,14006,54005,96006,45006,45008.211.200
10 sept 20216,31006,42006,13506,18006,18003.287.700
09 sept 20216,12006,42006,03106,32006,32004.272.900
08 sept 20216,36006,39006,03006,17006,17005.150.600
07 sept 20216,27406,59006,25006,40006,40004.772.000
03 sept 20216,50706,53006,14006,25006,25006.194.300
02 sept 20216,52006,67506,46006,54006,54005.115.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...