Mercados españoles cerrados
S&P 500
4.151,20 +6,01 (+0,14%) Nasdaq
12.685,67 +28,11 (+0,22%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0213 +0,0026 (+0,26%) Petróleo Brent
96,12 +1,20 (+1,26%) BTC-EUR
23.459,47 +708,25 (+3,11%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 2,6300 | 2,7300 | 2,5500 | 2,5950 | 2,5950 | 5.672.521 |
| 05 ago 2022 | 2,8800 | 2,9400 | 2,4900 | 2,5200 | 2,5200 | 11.367.500 |
| 04 ago 2022 | 3,2300 | 3,7300 | 2,8500 | 2,9800 | 2,9800 | 23.122.100 |
| 03 ago 2022 | 2,6250 | 2,9400 | 2,6100 | 2,9300 | 2,9300 | 6.400.900 |
| 02 ago 2022 | 2,2500 | 2,6100 | 2,2100 | 2,5800 | 2,5800 | 5.367.200 |
| 01 ago 2022 | 2,2400 | 2,3500 | 2,2100 | 2,2700 | 2,2700 | 3.119.700 |
| 29 jul 2022 | 2,2100 | 2,2600 | 2,1000 | 2,2400 | 2,2400 | 2.279.700 |
| 28 jul 2022 | 2,0700 | 2,2400 | 2,0700 | 2,2100 | 2,2100 | 3.386.500 |
| 27 jul 2022 | 1,9800 | 2,0900 | 1,9200 | 2,0700 | 2,0700 | 2.925.200 |
| 26 jul 2022 | 2,0100 | 2,0300 | 1,8900 | 1,9400 | 1,9400 | 2.345.600 |
| 25 jul 2022 | 2,1000 | 2,1100 | 2,0100 | 2,0500 | 2,0500 | 2.408.100 |
| 22 jul 2022 | 2,2500 | 2,2900 | 2,0900 | 2,1000 | 2,1000 | 4.463.100 |
| 21 jul 2022 | 2,2800 | 2,2900 | 2,1900 | 2,2500 | 2,2500 | 2.025.600 |
| 20 jul 2022 | 2,0500 | 2,2600 | 2,0300 | 2,2500 | 2,2500 | 4.688.700 |
| 19 jul 2022 | 2,0900 | 2,1200 | 2,0100 | 2,0500 | 2,0500 | 2.827.300 |
| 18 jul 2022 | 2,0100 | 2,1400 | 2,0050 | 2,0300 | 2,0300 | 3.092.300 |
| 15 jul 2022 | 1,9700 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 3.072.800 |
| 14 jul 2022 | 1,8500 | 1,9500 | 1,8000 | 1,9400 | 1,9400 | 2.887.600 |
| 13 jul 2022 | 1,8000 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 2.641.100 |
| 12 jul 2022 | 1,7900 | 1,8600 | 1,6800 | 1,8300 | 1,8300 | 3.322.700 |
| 11 jul 2022 | 1,8400 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 2.499.100 |
| 08 jul 2022 | 1,7600 | 1,9200 | 1,7500 | 1,8400 | 1,8400 | 3.011.400 |
| 07 jul 2022 | 1,6900 | 1,8200 | 1,6700 | 1,8000 | 1,8000 | 2.768.600 |
| 06 jul 2022 | 1,7100 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 2.737.900 |
| 05 jul 2022 | 1,5800 | 1,7200 | 1,5100 | 1,7200 | 1,7200 | 3.598.800 |
| 01 jul 2022 | 1,5800 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 2.820.000 |
| 30 jun 2022 | 1,6500 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 5.522.900 |
| 29 jun 2022 | 1,7500 | 1,7500 | 1,6250 | 1,7300 | 1,7300 | 7.103.700 |
| 28 jun 2022 | 1,8000 | 1,8800 | 1,7050 | 1,7700 | 1,7700 | 3.778.200 |
| 27 jun 2022 | 1,9000 | 1,9250 | 1,7550 | 1,7900 | 1,7900 | 3.704.600 |
| 24 jun 2022 | 1,9200 | 1,9800 | 1,8300 | 1,8800 | 1,8800 | 5.978.900 |
| 23 jun 2022 | 1,7300 | 1,9000 | 1,6800 | 1,9000 | 1,9000 | 7.297.500 |
| 22 jun 2022 | 1,6300 | 1,7500 | 1,6000 | 1,6700 | 1,6700 | 3.697.900 |
| 21 jun 2022 | 1,6450 | 1,7000 | 1,6000 | 1,6400 | 1,6400 | 5.069.400 |
| 17 jun 2022 | 1,5500 | 1,6800 | 1,5500 | 1,6500 | 1,6500 | 5.418.900 |
| 16 jun 2022 | 1,5300 | 1,6000 | 1,4850 | 1,5400 | 1,5400 | 7.969.700 |
| 15 jun 2022 | 1,6400 | 1,6750 | 1,5500 | 1,6500 | 1,6500 | 6.569.400 |
| 14 jun 2022 | 1,6500 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 4.825.200 |
| 13 jun 2022 | 1,6500 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 4.972.100 |
| 10 jun 2022 | 1,7250 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 4.236.200 |
| 09 jun 2022 | 1,9300 | 1,9300 | 1,7800 | 1,7800 | 1,7800 | 5.180.800 |
| 08 jun 2022 | 1,8200 | 1,9600 | 1,7900 | 1,9000 | 1,9000 | 4.970.000 |
| 07 jun 2022 | 1,8000 | 1,8500 | 1,7600 | 1,8400 | 1,8400 | 4.053.900 |
| 06 jun 2022 | 1,8600 | 1,8900 | 1,7700 | 1,8100 | 1,8100 | 7.595.500 |
| 03 jun 2022 | 1,9600 | 1,9700 | 1,8100 | 1,8300 | 1,8300 | 7.490.700 |
| 02 jun 2022 | 1,8900 | 2,0900 | 1,8600 | 2,0100 | 2,0100 | 6.118.500 |
| 01 jun 2022 | 2,0900 | 2,1550 | 1,8600 | 1,8800 | 1,8800 | 6.013.800 |
| 31 may 2022 | 1,9900 | 2,1500 | 1,9200 | 2,0700 | 2,0700 | 5.291.300 |
| 27 may 2022 | 1,9300 | 2,0800 | 1,9300 | 1,9900 | 1,9900 | 6.977.600 |
| 26 may 2022 | 1,8600 | 2,0200 | 1,8000 | 1,8800 | 1,8800 | 4.472.100 |
| 25 may 2022 | 1,8200 | 1,9100 | 1,7900 | 1,8500 | 1,8500 | 3.172.800 |
| 24 may 2022 | 2,0200 | 2,0200 | 1,7850 | 1,8200 | 1,8200 | 5.629.900 |
| 23 may 2022 | 2,1000 | 2,1600 | 2,0100 | 2,0800 | 2,0800 | 5.218.000 |
| 20 may 2022 | 2,4400 | 2,4400 | 2,0300 | 2,1300 | 2,1300 | 11.219.000 |
| 19 may 2022 | 2,3100 | 2,4700 | 2,2800 | 2,3500 | 2,3500 | 6.428.000 |
| 18 may 2022 | 2,3340 | 2,7300 | 2,2900 | 2,3500 | 2,3500 | 11.400.300 |
| 17 may 2022 | 2,3000 | 2,4400 | 2,2050 | 2,3900 | 2,3900 | 7.993.200 |
| 16 may 2022 | 2,3900 | 2,5000 | 2,2200 | 2,2700 | 2,2700 | 12.021.400 |
| 13 may 2022 | 2,2800 | 2,5400 | 2,1400 | 2,4500 | 2,4500 | 33.000.800 |
| 12 may 2022 | 1,8500 | 2,3900 | 1,5900 | 2,2200 | 2,2200 | 97.760.800 |
| 11 may 2022 | 1,5900 | 1,7400 | 1,5000 | 1,5100 | 1,5100 | 10.994.800 |
| 10 may 2022 | 1,7600 | 1,7800 | 1,5500 | 1,6700 | 1,6700 | 7.319.100 |
| 09 may 2022 | 1,6100 | 1,8800 | 1,5500 | 1,7850 | 1,7850 | 10.115.000 |
| 06 may 2022 | 2,0500 | 2,0500 | 1,8900 | 1,9100 | 1,9100 | 8.761.000 |
| 05 may 2022 | 2,0100 | 2,2800 | 2,0100 | 2,0800 | 2,0800 | 11.107.400 |
| 04 may 2022 | 2,0600 | 2,1000 | 1,8900 | 2,0900 | 2,0900 | 9.703.800 |
| 03 may 2022 | 2,0700 | 2,1480 | 2,0200 | 2,0450 | 2,0450 | 5.210.200 |
| 02 may 2022 | 2,1800 | 2,2100 | 1,9600 | 2,0800 | 2,0800 | 12.604.700 |
| 29 abr 2022 | 2,1800 | 2,3800 | 2,1800 | 2,1800 | 2,1800 | 3.422.300 |
| 28 abr 2022 | 2,2200 | 2,3200 | 2,0850 | 2,2600 | 2,2600 | 4.806.500 |
| 27 abr 2022 | 2,2400 | 2,3800 | 2,1800 | 2,1900 | 2,1900 | 3.953.900 |
| 26 abr 2022 | 2,3900 | 2,3950 | 2,1800 | 2,2500 | 2,2500 | 4.921.500 |
| 25 abr 2022 | 2,2500 | 2,4800 | 2,2500 | 2,4000 | 2,4000 | 5.173.400 |
| 22 abr 2022 | 2,2200 | 2,3500 | 2,2150 | 2,3000 | 2,3000 | 3.293.300 |
| 21 abr 2022 | 2,3800 | 2,4850 | 2,2200 | 2,2300 | 2,2300 | 3.878.200 |
| 20 abr 2022 | 2,4400 | 2,4600 | 2,3100 | 2,3300 | 2,3300 | 3.445.200 |
| 19 abr 2022 | 2,4400 | 2,5400 | 2,4000 | 2,4400 | 2,4400 | 4.360.400 |
| 18 abr 2022 | 2,5000 | 2,5100 | 2,3500 | 2,4300 | 2,4300 | 4.222.200 |
| 14 abr 2022 | 2,6900 | 2,7150 | 2,5100 | 2,5100 | 2,5100 | 4.342.900 |
| 13 abr 2022 | 2,7700 | 2,8000 | 2,6650 | 2,7100 | 2,7100 | 5.193.400 |
| 12 abr 2022 | 2,8800 | 2,9900 | 2,7200 | 2,7700 | 2,7700 | 3.463.700 |
| 11 abr 2022 | 2,8600 | 2,9600 | 2,7600 | 2,8500 | 2,8500 | 3.301.400 |
| 08 abr 2022 | 3,1100 | 3,1100 | 2,9000 | 2,9000 | 2,9000 | 3.560.100 |
| 07 abr 2022 | 3,1300 | 3,1800 | 2,9900 | 3,1150 | 3,1150 | 3.563.900 |
| 06 abr 2022 | 3,2900 | 3,3150 | 3,0400 | 3,1550 | 3,1550 | 4.620.600 |
| 05 abr 2022 | 3,6800 | 3,7000 | 3,3500 | 3,3800 | 3,3800 | 5.276.600 |
| 04 abr 2022 | 3,2300 | 3,7900 | 3,2300 | 3,6900 | 3,6900 | 9.064.900 |
| 01 abr 2022 | 3,4300 | 3,4500 | 3,1500 | 3,2100 | 3,2100 | 4.851.400 |
| 31 mar 2022 | 3,4900 | 3,5000 | 3,3330 | 3,4100 | 3,4100 | 3.888.400 |
| 30 mar 2022 | 3,4400 | 3,6400 | 3,3600 | 3,5000 | 3,5000 | 5.247.700 |
| 29 mar 2022 | 3,1900 | 3,5650 | 3,1600 | 3,5000 | 3,5000 | 7.102.200 |
| 28 mar 2022 | 3,1400 | 3,1900 | 3,0500 | 3,1100 | 3,1100 | 3.819.000 |
| 25 mar 2022 | 3,2400 | 3,2500 | 2,8700 | 3,1200 | 3,1200 | 7.421.900 |
| 24 mar 2022 | 3,0300 | 3,2500 | 2,9800 | 3,2100 | 3,2100 | 5.645.700 |
| 23 mar 2022 | 2,8700 | 3,0650 | 2,8400 | 2,9600 | 2,9600 | 3.537.400 |
| 22 mar 2022 | 2,7800 | 2,9900 | 2,7400 | 2,9300 | 2,9300 | 4.580.500 |
| 21 mar 2022 | 2,7900 | 2,8300 | 2,6700 | 2,7600 | 2,7600 | 4.752.900 |
| 18 mar 2022 | 2,7100 | 2,9590 | 2,6730 | 2,8000 | 2,8000 | 10.549.800 |
| 17 mar 2022 | 2,3000 | 2,7350 | 2,3000 | 2,7000 | 2,7000 | 8.992.800 |
| 16 mar 2022 | 2,2600 | 2,4600 | 2,2300 | 2,4000 | 2,4000 | 8.061.100 |
| *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.
