RIDE - Lordstown Motors Corp.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20233,24003,27003,02003,03003,0300544.700
02 jun 20233,32003,38003,20003,22003,2200334.400
01 jun 20233,37003,38903,20003,25003,2500354.700
31 may 20233,43003,48003,19003,40003,4000453.200
30 may 20233,62003,66003,35003,43003,4300480.900
26 may 20233,65003,73003,50003,61003,6100412.900
25 may 20233,75004,03003,45003,66003,6600873.300
24 may 20234,13004,98003,60503,73003,73001.679.200
24 may 20231:15 Split de acciones
23 may 20234,05004,35004,02004,26004,2600580.840
22 may 20234,17004,50004,05004,50004,5000351.940
19 may 20234,54504,59004,08004,12504,1250287.707
18 may 20234,47004,54504,20004,54504,5450221.360
17 may 20234,80004,80004,23004,44004,4400421.173
16 may 20235,17505,17504,71004,71004,7100180.013
15 may 20235,11505,23504,99505,19005,1900143.053
12 may 20235,23505,32505,02505,14505,1450127.873
11 may 20235,35505,40005,10005,25005,2500220.433
10 may 20234,99505,52004,99505,40005,4000291.880
09 may 20235,55005,55005,02505,10005,1000298.720
08 may 20234,95006,00004,90505,56505,5650495.847
05 may 20235,40005,58005,01005,04005,0400477.780
04 may 20235,68506,15005,40005,47505,4750328.780
03 may 20236,91507,03505,70005,88005,8800518.933
02 may 20235,58007,05005,40007,00507,00501.052.573
01 may 20236,75007,05003,76506,01506,01503.048.507
28 abr 20237,80007,87507,50007,84507,8450115.280
27 abr 20237,84507,87507,39507,78507,7850130.760
26 abr 20237,50008,08507,35007,87507,8750214.613
25 abr 20237,05007,42507,00507,35007,3500167.173
24 abr 20237,20007,47007,09507,18507,1850163.247
21 abr 20237,05007,33506,94507,24507,2450244.467
20 abr 20238,10008,10007,20007,30507,3050381.287
19 abr 20238,17508,55007,95007,96507,9650173.267
18 abr 20238,40008,55008,25008,47508,4750144.927
17 abr 20238,04008,32508,02508,25008,2500146.507
14 abr 20238,10008,16007,95008,08508,0850100.367
13 abr 20237,95008,23507,87508,20508,2050202.180
12 abr 20238,52008,70007,80007,83007,8300429.300
11 abr 20238,80509,07508,10008,11508,1150435.080
10 abr 20239,09009,15008,71508,80508,8050264.840
06 abr 20238,76009,27008,62508,88008,8800165.300
05 abr 20239,09009,19508,40008,76008,7600502.320
04 abr 20239,495010,05009,04509,15009,1500252.773
03 abr 20239,90009,96009,22509,60009,6000503.213
31 mar 20239,630010,20009,49509,94509,9450338.027
30 mar 20239,60009,90009,01509,55509,55501.394.740
29 mar 20239,79509,93009,21009,49509,4950535.907
28 mar 20239,82509,97509,51009,79509,7950339.473
27 mar 20239,765010,05009,45009,84009,8400312.573
24 mar 202310,050010,09509,60009,66009,6600515.313
23 mar 202310,650010,800010,050010,095010,0950456.553
22 mar 202311,400011,460010,455010,455010,4550322.900
21 mar 202310,875011,520010,800011,370011,3700178.613
20 mar 202310,950011,025010,500010,740010,7400316.260
17 mar 202311,565011,700010,890010,890010,8900279.273
16 mar 202310,935011,625010,575011,565011,5650423.320
15 mar 202311,850011,850010,725011,160011,1600454.560
14 mar 202311,895012,360011,580011,820011,8200314.940
13 mar 202312,450012,600011,445011,655011,6550399.293
10 mar 202313,050013,125012,165012,525012,5250293.707
09 mar 202313,800013,800012,630012,645012,6450586.533
08 mar 202314,700014,955013,500013,635013,6350455.180
07 mar 202315,150015,450014,475014,700014,7000255.393
06 mar 202316,500016,950015,150015,300015,3000316.120
03 mar 202315,900017,100015,900016,800016,8000229.753
02 mar 202314,850016,350014,415015,900015,9000286.420
01 mar 202315,450015,720014,400014,835014,8350347.787
28 feb 202316,200016,275015,300015,600015,6000419.380
27 feb 202316,350016,650015,900016,200016,2000156.333
24 feb 202316,050016,050015,300015,900015,9000149.433
23 feb 202316,515017,400015,750016,350016,3500377.673
22 feb 202318,300018,750017,700018,450018,4500132.707
21 feb 202319,500019,800018,000018,150018,1500217.873
17 feb 202319,500019,650018,900019,500019,5000101.273
16 feb 202320,550020,550019,200019,500019,5000155.880
15 feb 202318,750020,850018,615020,700020,7000151.353
14 feb 202318,900019,650018,450019,050019,050097.913
13 feb 202318,450019,500018,300018,900018,9000105.673
10 feb 202318,900019,350018,450018,900018,9000114.587
09 feb 202320,700020,700018,825019,050019,0500185.967
08 feb 202320,400021,450019,800019,950019,9500155.833
07 feb 202321,450021,450019,650020,700020,7000198.293
06 feb 202322,050022,050021,000021,300021,3000226.433
03 feb 202320,850023,250020,700022,050022,0500308.007
02 feb 202320,100022,350020,100021,600021,6000313.033
01 feb 202319,500020,250018,600019,800019,8000224.273
31 ene 202318,450019,800018,360019,650019,6500267.107
30 ene 202319,350019,500018,375018,450018,4500189.880
27 ene 202318,000020,250017,700019,350019,3500529.380
26 ene 202318,750019,050017,550018,000018,0000291.733
25 ene 202318,000019,050017,550018,300018,3000169.120
24 ene 202319,500019,650018,150018,600018,6000169.393
23 ene 202319,350019,800018,450019,500019,5000353.220
20 ene 202318,000019,500017,400019,500019,5000340.240
19 ene 202316,800018,000016,500017,550017,5500200.993
18 ene 202317,700018,600017,100017,100017,1000248.913
17 ene 202316,950017,850016,500017,700017,7000170.620
13 ene 202316,050017,250015,450017,250017,2500333.853
12 ene 202316,650016,650015,150016,500016,5000292.060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...