Mercados españoles cerrados

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,0599-0,1201 (-2,87%)
A partir del 02:06PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20214,20004,21004,04994,05994,05996.407.861
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
01 sept 20216,52006,86006,45006,50006,500011.623.600
31 ago 20216,45006,73006,32006,58006,58007.326.000
30 ago 20216,51006,57006,12006,47006,47008.376.400
27 ago 20216,35106,79006,16506,48006,480020.004.900
26 ago 20216,67007,79006,32006,49006,4900137.676.000
25 ago 20215,69005,76005,35005,51005,51007.355.900
24 ago 20215,55005,78505,42505,75005,75006.499.400
23 ago 20215,28005,53005,18005,52005,52005.644.600
20 ago 20214,86005,52004,81005,23005,230013.532.200
19 ago 20215,16005,24504,77004,77004,770012.360.400
18 ago 20215,57005,59005,15005,27005,27008.031.900
17 ago 20215,34605,51005,20505,49005,49007.844.800
16 ago 20215,35005,49005,06005,45005,45008.253.800
13 ago 20215,75005,76005,05005,37005,370015.411.900
12 ago 20216,16006,36005,55005,74005,740022.154.600
11 ago 20215,85005,89005,43005,58005,580015.896.500
10 ago 20216,03006,23005,80005,83005,83009.048.900
09 ago 20215,89006,11005,67505,97005,97009.578.900
06 ago 20216,00006,06005,83505,93005,93006.626.600
05 ago 20215,94006,09505,85005,99005,99006.601.100
04 ago 20215,95006,19005,78005,92005,92009.518.500
03 ago 20216,31006,39105,83005,94005,940011.154.000
02 ago 20216,28006,66006,11006,37006,37006.915.100
30 jul 20216,07006,55006,06006,24006,24008.228.200
29 jul 20216,60006,63006,17006,20006,200012.677.100
28 jul 20216,78006,78006,55006,56006,560010.316.300
27 jul 20217,40007,40006,55006,59006,590012.456.400
26 jul 20217,30208,04007,24007,29007,290015.014.600
23 jul 20218,13008,16007,43007,48007,48007.137.700
22 jul 20218,48008,55008,18008,19008,19002.511.700
21 jul 20218,51008,98508,48008,52008,52002.722.600
20 jul 20218,31008,67008,10008,59008,59002.566.700
19 jul 20218,28008,56507,93008,31008,31004.463.100
16 jul 20218,62009,02908,41008,54008,54005.697.300
15 jul 20218,02009,35007,92008,89008,890010.894.700
14 jul 20218,56008,67007,91008,08008,08009.396.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...