RIDE - Lordstown Motors Corp.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 3,2400 | 3,2700 | 3,0200 | 3,0300 | 3,0300 | 544.700 |
| 02 jun 2023 | 3,3200 | 3,3800 | 3,2000 | 3,2200 | 3,2200 | 334.400 |
| 01 jun 2023 | 3,3700 | 3,3890 | 3,2000 | 3,2500 | 3,2500 | 354.700 |
| 31 may 2023 | 3,4300 | 3,4800 | 3,1900 | 3,4000 | 3,4000 | 453.200 |
| 30 may 2023 | 3,6200 | 3,6600 | 3,3500 | 3,4300 | 3,4300 | 480.900 |
| 26 may 2023 | 3,6500 | 3,7300 | 3,5000 | 3,6100 | 3,6100 | 412.900 |
| 25 may 2023 | 3,7500 | 4,0300 | 3,4500 | 3,6600 | 3,6600 | 873.300 |
| 24 may 2023 | 4,1300 | 4,9800 | 3,6050 | 3,7300 | 3,7300 | 1.679.200 |
| 24 may 2023 | 1:15 Split de acciones | |||||
| 23 may 2023 | 4,0500 | 4,3500 | 4,0200 | 4,2600 | 4,2600 | 580.840 |
| 22 may 2023 | 4,1700 | 4,5000 | 4,0500 | 4,5000 | 4,5000 | 351.940 |
| 19 may 2023 | 4,5450 | 4,5900 | 4,0800 | 4,1250 | 4,1250 | 287.707 |
| 18 may 2023 | 4,4700 | 4,5450 | 4,2000 | 4,5450 | 4,5450 | 221.360 |
| 17 may 2023 | 4,8000 | 4,8000 | 4,2300 | 4,4400 | 4,4400 | 421.173 |
| 16 may 2023 | 5,1750 | 5,1750 | 4,7100 | 4,7100 | 4,7100 | 180.013 |
| 15 may 2023 | 5,1150 | 5,2350 | 4,9950 | 5,1900 | 5,1900 | 143.053 |
| 12 may 2023 | 5,2350 | 5,3250 | 5,0250 | 5,1450 | 5,1450 | 127.873 |
| 11 may 2023 | 5,3550 | 5,4000 | 5,1000 | 5,2500 | 5,2500 | 220.433 |
| 10 may 2023 | 4,9950 | 5,5200 | 4,9950 | 5,4000 | 5,4000 | 291.880 |
| 09 may 2023 | 5,5500 | 5,5500 | 5,0250 | 5,1000 | 5,1000 | 298.720 |
| 08 may 2023 | 4,9500 | 6,0000 | 4,9050 | 5,5650 | 5,5650 | 495.847 |
| 05 may 2023 | 5,4000 | 5,5800 | 5,0100 | 5,0400 | 5,0400 | 477.780 |
| 04 may 2023 | 5,6850 | 6,1500 | 5,4000 | 5,4750 | 5,4750 | 328.780 |
| 03 may 2023 | 6,9150 | 7,0350 | 5,7000 | 5,8800 | 5,8800 | 518.933 |
| 02 may 2023 | 5,5800 | 7,0500 | 5,4000 | 7,0050 | 7,0050 | 1.052.573 |
| 01 may 2023 | 6,7500 | 7,0500 | 3,7650 | 6,0150 | 6,0150 | 3.048.507 |
| 28 abr 2023 | 7,8000 | 7,8750 | 7,5000 | 7,8450 | 7,8450 | 115.280 |
| 27 abr 2023 | 7,8450 | 7,8750 | 7,3950 | 7,7850 | 7,7850 | 130.760 |
| 26 abr 2023 | 7,5000 | 8,0850 | 7,3500 | 7,8750 | 7,8750 | 214.613 |
| 25 abr 2023 | 7,0500 | 7,4250 | 7,0050 | 7,3500 | 7,3500 | 167.173 |
| 24 abr 2023 | 7,2000 | 7,4700 | 7,0950 | 7,1850 | 7,1850 | 163.247 |
| 21 abr 2023 | 7,0500 | 7,3350 | 6,9450 | 7,2450 | 7,2450 | 244.467 |
| 20 abr 2023 | 8,1000 | 8,1000 | 7,2000 | 7,3050 | 7,3050 | 381.287 |
| 19 abr 2023 | 8,1750 | 8,5500 | 7,9500 | 7,9650 | 7,9650 | 173.267 |
| 18 abr 2023 | 8,4000 | 8,5500 | 8,2500 | 8,4750 | 8,4750 | 144.927 |
| 17 abr 2023 | 8,0400 | 8,3250 | 8,0250 | 8,2500 | 8,2500 | 146.507 |
| 14 abr 2023 | 8,1000 | 8,1600 | 7,9500 | 8,0850 | 8,0850 | 100.367 |
| 13 abr 2023 | 7,9500 | 8,2350 | 7,8750 | 8,2050 | 8,2050 | 202.180 |
| 12 abr 2023 | 8,5200 | 8,7000 | 7,8000 | 7,8300 | 7,8300 | 429.300 |
| 11 abr 2023 | 8,8050 | 9,0750 | 8,1000 | 8,1150 | 8,1150 | 435.080 |
| 10 abr 2023 | 9,0900 | 9,1500 | 8,7150 | 8,8050 | 8,8050 | 264.840 |
| 06 abr 2023 | 8,7600 | 9,2700 | 8,6250 | 8,8800 | 8,8800 | 165.300 |
| 05 abr 2023 | 9,0900 | 9,1950 | 8,4000 | 8,7600 | 8,7600 | 502.320 |
| 04 abr 2023 | 9,4950 | 10,0500 | 9,0450 | 9,1500 | 9,1500 | 252.773 |
| 03 abr 2023 | 9,9000 | 9,9600 | 9,2250 | 9,6000 | 9,6000 | 503.213 |
| 31 mar 2023 | 9,6300 | 10,2000 | 9,4950 | 9,9450 | 9,9450 | 338.027 |
| 30 mar 2023 | 9,6000 | 9,9000 | 9,0150 | 9,5550 | 9,5550 | 1.394.740 |
| 29 mar 2023 | 9,7950 | 9,9300 | 9,2100 | 9,4950 | 9,4950 | 535.907 |
| 28 mar 2023 | 9,8250 | 9,9750 | 9,5100 | 9,7950 | 9,7950 | 339.473 |
| 27 mar 2023 | 9,7650 | 10,0500 | 9,4500 | 9,8400 | 9,8400 | 312.573 |
| 24 mar 2023 | 10,0500 | 10,0950 | 9,6000 | 9,6600 | 9,6600 | 515.313 |
| 23 mar 2023 | 10,6500 | 10,8000 | 10,0500 | 10,0950 | 10,0950 | 456.553 |
| 22 mar 2023 | 11,4000 | 11,4600 | 10,4550 | 10,4550 | 10,4550 | 322.900 |
| 21 mar 2023 | 10,8750 | 11,5200 | 10,8000 | 11,3700 | 11,3700 | 178.613 |
| 20 mar 2023 | 10,9500 | 11,0250 | 10,5000 | 10,7400 | 10,7400 | 316.260 |
| 17 mar 2023 | 11,5650 | 11,7000 | 10,8900 | 10,8900 | 10,8900 | 279.273 |
| 16 mar 2023 | 10,9350 | 11,6250 | 10,5750 | 11,5650 | 11,5650 | 423.320 |
| 15 mar 2023 | 11,8500 | 11,8500 | 10,7250 | 11,1600 | 11,1600 | 454.560 |
| 14 mar 2023 | 11,8950 | 12,3600 | 11,5800 | 11,8200 | 11,8200 | 314.940 |
| 13 mar 2023 | 12,4500 | 12,6000 | 11,4450 | 11,6550 | 11,6550 | 399.293 |
| 10 mar 2023 | 13,0500 | 13,1250 | 12,1650 | 12,5250 | 12,5250 | 293.707 |
| 09 mar 2023 | 13,8000 | 13,8000 | 12,6300 | 12,6450 | 12,6450 | 586.533 |
| 08 mar 2023 | 14,7000 | 14,9550 | 13,5000 | 13,6350 | 13,6350 | 455.180 |
| 07 mar 2023 | 15,1500 | 15,4500 | 14,4750 | 14,7000 | 14,7000 | 255.393 |
| 06 mar 2023 | 16,5000 | 16,9500 | 15,1500 | 15,3000 | 15,3000 | 316.120 |
| 03 mar 2023 | 15,9000 | 17,1000 | 15,9000 | 16,8000 | 16,8000 | 229.753 |
| 02 mar 2023 | 14,8500 | 16,3500 | 14,4150 | 15,9000 | 15,9000 | 286.420 |
| 01 mar 2023 | 15,4500 | 15,7200 | 14,4000 | 14,8350 | 14,8350 | 347.787 |
| 28 feb 2023 | 16,2000 | 16,2750 | 15,3000 | 15,6000 | 15,6000 | 419.380 |
| 27 feb 2023 | 16,3500 | 16,6500 | 15,9000 | 16,2000 | 16,2000 | 156.333 |
| 24 feb 2023 | 16,0500 | 16,0500 | 15,3000 | 15,9000 | 15,9000 | 149.433 |
| 23 feb 2023 | 16,5150 | 17,4000 | 15,7500 | 16,3500 | 16,3500 | 377.673 |
| 22 feb 2023 | 18,3000 | 18,7500 | 17,7000 | 18,4500 | 18,4500 | 132.707 |
| 21 feb 2023 | 19,5000 | 19,8000 | 18,0000 | 18,1500 | 18,1500 | 217.873 |
| 17 feb 2023 | 19,5000 | 19,6500 | 18,9000 | 19,5000 | 19,5000 | 101.273 |
| 16 feb 2023 | 20,5500 | 20,5500 | 19,2000 | 19,5000 | 19,5000 | 155.880 |
| 15 feb 2023 | 18,7500 | 20,8500 | 18,6150 | 20,7000 | 20,7000 | 151.353 |
| 14 feb 2023 | 18,9000 | 19,6500 | 18,4500 | 19,0500 | 19,0500 | 97.913 |
| 13 feb 2023 | 18,4500 | 19,5000 | 18,3000 | 18,9000 | 18,9000 | 105.673 |
| 10 feb 2023 | 18,9000 | 19,3500 | 18,4500 | 18,9000 | 18,9000 | 114.587 |
| 09 feb 2023 | 20,7000 | 20,7000 | 18,8250 | 19,0500 | 19,0500 | 185.967 |
| 08 feb 2023 | 20,4000 | 21,4500 | 19,8000 | 19,9500 | 19,9500 | 155.833 |
| 07 feb 2023 | 21,4500 | 21,4500 | 19,6500 | 20,7000 | 20,7000 | 198.293 |
| 06 feb 2023 | 22,0500 | 22,0500 | 21,0000 | 21,3000 | 21,3000 | 226.433 |
| 03 feb 2023 | 20,8500 | 23,2500 | 20,7000 | 22,0500 | 22,0500 | 308.007 |
| 02 feb 2023 | 20,1000 | 22,3500 | 20,1000 | 21,6000 | 21,6000 | 313.033 |
| 01 feb 2023 | 19,5000 | 20,2500 | 18,6000 | 19,8000 | 19,8000 | 224.273 |
| 31 ene 2023 | 18,4500 | 19,8000 | 18,3600 | 19,6500 | 19,6500 | 267.107 |
| 30 ene 2023 | 19,3500 | 19,5000 | 18,3750 | 18,4500 | 18,4500 | 189.880 |
| 27 ene 2023 | 18,0000 | 20,2500 | 17,7000 | 19,3500 | 19,3500 | 529.380 |
| 26 ene 2023 | 18,7500 | 19,0500 | 17,5500 | 18,0000 | 18,0000 | 291.733 |
| 25 ene 2023 | 18,0000 | 19,0500 | 17,5500 | 18,3000 | 18,3000 | 169.120 |
| 24 ene 2023 | 19,5000 | 19,6500 | 18,1500 | 18,6000 | 18,6000 | 169.393 |
| 23 ene 2023 | 19,3500 | 19,8000 | 18,4500 | 19,5000 | 19,5000 | 353.220 |
| 20 ene 2023 | 18,0000 | 19,5000 | 17,4000 | 19,5000 | 19,5000 | 340.240 |
| 19 ene 2023 | 16,8000 | 18,0000 | 16,5000 | 17,5500 | 17,5500 | 200.993 |
| 18 ene 2023 | 17,7000 | 18,6000 | 17,1000 | 17,1000 | 17,1000 | 248.913 |
| 17 ene 2023 | 16,9500 | 17,8500 | 16,5000 | 17,7000 | 17,7000 | 170.620 |
| 13 ene 2023 | 16,0500 | 17,2500 | 15,4500 | 17,2500 | 17,2500 | 333.853 |
| 12 ene 2023 | 16,6500 | 16,6500 | 15,1500 | 16,5000 | 16,5000 | 292.060 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.