Mercados españoles cerrados
S&P 500
4.586,48 +73,44 (+1,63%) Nasdaq
15.377,38 +123,32 (+0,81%) NIKKEI 225
27.753,37 -182,25 (-0,65%) Dólar/Euro
1,1311 -0,0012 (-0,10%) Petróleo Brent
69,41 +0,54 (+0,78%) BTC-EUR
50.229,82 -972,39 (-1,90%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:06PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 dic 2021 | 4,2000 | 4,2100 | 4,0499 | 4,0599 | 4,0599 | 6.407.861 |
| 01 dic 2021 | 4,6700 | 4,6700 | 4,1700 | 4,1800 | 4,1800 | 9.751.000 |
| 30 nov 2021 | 4,6900 | 4,8300 | 4,3800 | 4,6800 | 4,6800 | 9.215.200 |
| 29 nov 2021 | 4,8550 | 4,8800 | 4,6000 | 4,7600 | 4,7600 | 6.772.000 |
| 26 nov 2021 | 4,7470 | 4,8550 | 4,6200 | 4,7600 | 4,7600 | 4.382.600 |
| 24 nov 2021 | 4,7900 | 4,9700 | 4,6800 | 4,9100 | 4,9100 | 4.508.300 |
| 23 nov 2021 | 5,0150 | 5,0150 | 4,7000 | 4,8300 | 4,8300 | 7.627.700 |
| 22 nov 2021 | 5,1220 | 5,2800 | 4,9150 | 5,0100 | 5,0100 | 8.411.500 |
| 19 nov 2021 | 5,0100 | 5,1700 | 4,9800 | 5,0600 | 5,0600 | 7.319.300 |
| 18 nov 2021 | 5,1700 | 5,2600 | 4,9250 | 5,0700 | 5,0700 | 9.121.300 |
| 17 nov 2021 | 5,4350 | 5,5300 | 5,1000 | 5,1200 | 5,1200 | 11.588.700 |
| 16 nov 2021 | 5,7600 | 5,8000 | 5,4200 | 5,4900 | 5,4900 | 13.157.500 |
| 15 nov 2021 | 5,6640 | 5,9200 | 5,5000 | 5,8500 | 5,8500 | 14.245.600 |
| 12 nov 2021 | 6,0900 | 6,3600 | 5,5300 | 5,6800 | 5,6800 | 34.507.400 |
| 11 nov 2021 | 6,4300 | 7,1900 | 6,0000 | 6,8900 | 6,8900 | 57.578.700 |
| 10 nov 2021 | 5,6400 | 5,8270 | 5,4300 | 5,5600 | 5,5600 | 12.703.900 |
| 09 nov 2021 | 5,8700 | 5,9380 | 5,5400 | 5,6900 | 5,6900 | 4.137.000 |
| 08 nov 2021 | 5,7410 | 6,0500 | 5,5200 | 5,8900 | 5,8900 | 7.903.900 |
| 05 nov 2021 | 5,7000 | 5,7150 | 5,4400 | 5,6000 | 5,6000 | 4.823.700 |
| 04 nov 2021 | 5,7900 | 6,1100 | 5,7000 | 5,7400 | 5,7400 | 6.485.100 |
| 03 nov 2021 | 5,8700 | 5,9300 | 5,6500 | 5,7900 | 5,7900 | 4.234.400 |
| 02 nov 2021 | 5,6290 | 5,8800 | 5,4300 | 5,8700 | 5,8700 | 7.333.700 |
| 01 nov 2021 | 5,2400 | 5,6200 | 5,2400 | 5,6000 | 5,6000 | 7.188.100 |
| 29 oct 2021 | 5,0700 | 5,3390 | 5,0500 | 5,1700 | 5,1700 | 4.803.500 |
| 28 oct 2021 | 4,8360 | 5,3250 | 4,8200 | 5,1600 | 5,1600 | 9.420.200 |
| 27 oct 2021 | 5,0100 | 5,1100 | 4,7800 | 4,8000 | 4,8000 | 4.535.000 |
| 26 oct 2021 | 5,0200 | 5,4000 | 4,9700 | 5,0100 | 5,0100 | 9.210.800 |
| 25 oct 2021 | 4,7900 | 5,0650 | 4,7300 | 5,0200 | 5,0200 | 7.221.900 |
| 22 oct 2021 | 5,0100 | 5,0320 | 4,6400 | 4,7800 | 4,7800 | 12.471.600 |
| 21 oct 2021 | 5,0200 | 5,2890 | 4,9950 | 5,0700 | 5,0700 | 4.966.200 |
| 20 oct 2021 | 5,0300 | 5,1000 | 4,9500 | 5,0700 | 5,0700 | 4.673.000 |
| 19 oct 2021 | 4,9690 | 5,1200 | 4,8600 | 5,0700 | 5,0700 | 6.050.100 |
| 18 oct 2021 | 5,0020 | 5,0300 | 4,8200 | 4,9100 | 4,9100 | 6.516.700 |
| 15 oct 2021 | 5,1500 | 5,2150 | 4,9600 | 5,0100 | 5,0100 | 5.445.100 |
| 14 oct 2021 | 5,2500 | 5,3400 | 5,0900 | 5,1400 | 5,1400 | 4.922.700 |
| 13 oct 2021 | 5,2200 | 5,3000 | 5,0700 | 5,2300 | 5,2300 | 5.237.200 |
| 12 oct 2021 | 4,8100 | 5,2200 | 4,7600 | 5,1200 | 5,1200 | 7.552.400 |
| 11 oct 2021 | 4,8900 | 4,9590 | 4,7600 | 4,7800 | 4,7800 | 6.556.100 |
| 08 oct 2021 | 5,1000 | 5,1150 | 4,8300 | 4,8900 | 4,8900 | 8.390.700 |
| 07 oct 2021 | 5,1600 | 5,3400 | 4,9610 | 5,0400 | 5,0400 | 8.150.800 |
| 06 oct 2021 | 4,9900 | 5,1800 | 4,9600 | 5,0700 | 5,0700 | 8.902.700 |
| 05 oct 2021 | 5,4200 | 5,6210 | 5,1000 | 5,2000 | 5,2000 | 25.859.200 |
| 04 oct 2021 | 6,4400 | 6,5400 | 5,8350 | 5,8500 | 5,8500 | 14.736.500 |
| 01 oct 2021 | 8,7900 | 8,8100 | 6,4600 | 6,5300 | 6,5300 | 35.672.500 |
| 30 sept 2021 | 7,8800 | 8,9300 | 7,6900 | 7,9800 | 7,9800 | 32.464.500 |
| 29 sept 2021 | 7,2000 | 7,6600 | 7,1500 | 7,3600 | 7,3600 | 7.546.700 |
| 28 sept 2021 | 7,7600 | 8,1050 | 7,1000 | 7,1900 | 7,1900 | 7.772.600 |
| 27 sept 2021 | 7,3200 | 7,8650 | 7,0900 | 7,7800 | 7,7800 | 7.485.500 |
| 24 sept 2021 | 7,3100 | 7,9950 | 7,2570 | 7,5700 | 7,5700 | 8.856.900 |
| 23 sept 2021 | 6,8800 | 7,5150 | 6,8610 | 7,4300 | 7,4300 | 9.139.600 |
| 22 sept 2021 | 6,8000 | 6,9100 | 6,6600 | 6,8400 | 6,8400 | 4.124.200 |
| 21 sept 2021 | 6,6000 | 6,9600 | 6,5720 | 6,8700 | 6,8700 | 5.385.600 |
| 20 sept 2021 | 6,8000 | 6,9100 | 6,5000 | 6,5300 | 6,5300 | 5.377.500 |
| 17 sept 2021 | 6,6800 | 7,0600 | 6,6420 | 7,0600 | 7,0600 | 10.020.700 |
| 16 sept 2021 | 6,6500 | 6,8500 | 6,5100 | 6,7300 | 6,7300 | 6.674.900 |
| 15 sept 2021 | 6,3800 | 7,2300 | 6,3500 | 6,8400 | 6,8400 | 14.557.500 |
| 14 sept 2021 | 6,4300 | 6,5900 | 6,2600 | 6,4000 | 6,4000 | 5.369.400 |
| 13 sept 2021 | 6,1400 | 6,5400 | 5,9600 | 6,4500 | 6,4500 | 8.211.200 |
| 10 sept 2021 | 6,3100 | 6,4200 | 6,1350 | 6,1800 | 6,1800 | 3.287.700 |
| 09 sept 2021 | 6,1200 | 6,4200 | 6,0310 | 6,3200 | 6,3200 | 4.272.900 |
| 08 sept 2021 | 6,3600 | 6,3900 | 6,0300 | 6,1700 | 6,1700 | 5.150.600 |
| 07 sept 2021 | 6,2740 | 6,5900 | 6,2500 | 6,4000 | 6,4000 | 4.772.000 |
| 03 sept 2021 | 6,5070 | 6,5300 | 6,1400 | 6,2500 | 6,2500 | 6.194.300 |
| 02 sept 2021 | 6,5200 | 6,6750 | 6,4600 | 6,5400 | 6,5400 | 5.115.800 |
| 01 sept 2021 | 6,5200 | 6,8600 | 6,4500 | 6,5000 | 6,5000 | 11.623.600 |
| 31 ago 2021 | 6,4500 | 6,7300 | 6,3200 | 6,5800 | 6,5800 | 7.326.000 |
| 30 ago 2021 | 6,5100 | 6,5700 | 6,1200 | 6,4700 | 6,4700 | 8.376.400 |
| 27 ago 2021 | 6,3510 | 6,7900 | 6,1650 | 6,4800 | 6,4800 | 20.004.900 |
| 26 ago 2021 | 6,6700 | 7,7900 | 6,3200 | 6,4900 | 6,4900 | 137.676.000 |
| 25 ago 2021 | 5,6900 | 5,7600 | 5,3500 | 5,5100 | 5,5100 | 7.355.900 |
| 24 ago 2021 | 5,5500 | 5,7850 | 5,4250 | 5,7500 | 5,7500 | 6.499.400 |
| 23 ago 2021 | 5,2800 | 5,5300 | 5,1800 | 5,5200 | 5,5200 | 5.644.600 |
| 20 ago 2021 | 4,8600 | 5,5200 | 4,8100 | 5,2300 | 5,2300 | 13.532.200 |
| 19 ago 2021 | 5,1600 | 5,2450 | 4,7700 | 4,7700 | 4,7700 | 12.360.400 |
| 18 ago 2021 | 5,5700 | 5,5900 | 5,1500 | 5,2700 | 5,2700 | 8.031.900 |
| 17 ago 2021 | 5,3460 | 5,5100 | 5,2050 | 5,4900 | 5,4900 | 7.844.800 |
| 16 ago 2021 | 5,3500 | 5,4900 | 5,0600 | 5,4500 | 5,4500 | 8.253.800 |
| 13 ago 2021 | 5,7500 | 5,7600 | 5,0500 | 5,3700 | 5,3700 | 15.411.900 |
| 12 ago 2021 | 6,1600 | 6,3600 | 5,5500 | 5,7400 | 5,7400 | 22.154.600 |
| 11 ago 2021 | 5,8500 | 5,8900 | 5,4300 | 5,5800 | 5,5800 | 15.896.500 |
| 10 ago 2021 | 6,0300 | 6,2300 | 5,8000 | 5,8300 | 5,8300 | 9.048.900 |
| 09 ago 2021 | 5,8900 | 6,1100 | 5,6750 | 5,9700 | 5,9700 | 9.578.900 |
| 06 ago 2021 | 6,0000 | 6,0600 | 5,8350 | 5,9300 | 5,9300 | 6.626.600 |
| 05 ago 2021 | 5,9400 | 6,0950 | 5,8500 | 5,9900 | 5,9900 | 6.601.100 |
| 04 ago 2021 | 5,9500 | 6,1900 | 5,7800 | 5,9200 | 5,9200 | 9.518.500 |
| 03 ago 2021 | 6,3100 | 6,3910 | 5,8300 | 5,9400 | 5,9400 | 11.154.000 |
| 02 ago 2021 | 6,2800 | 6,6600 | 6,1100 | 6,3700 | 6,3700 | 6.915.100 |
| 30 jul 2021 | 6,0700 | 6,5500 | 6,0600 | 6,2400 | 6,2400 | 8.228.200 |
| 29 jul 2021 | 6,6000 | 6,6300 | 6,1700 | 6,2000 | 6,2000 | 12.677.100 |
| 28 jul 2021 | 6,7800 | 6,7800 | 6,5500 | 6,5600 | 6,5600 | 10.316.300 |
| 27 jul 2021 | 7,4000 | 7,4000 | 6,5500 | 6,5900 | 6,5900 | 12.456.400 |
| 26 jul 2021 | 7,3020 | 8,0400 | 7,2400 | 7,2900 | 7,2900 | 15.014.600 |
| 23 jul 2021 | 8,1300 | 8,1600 | 7,4300 | 7,4800 | 7,4800 | 7.137.700 |
| 22 jul 2021 | 8,4800 | 8,5500 | 8,1800 | 8,1900 | 8,1900 | 2.511.700 |
| 21 jul 2021 | 8,5100 | 8,9850 | 8,4800 | 8,5200 | 8,5200 | 2.722.600 |
| 20 jul 2021 | 8,3100 | 8,6700 | 8,1000 | 8,5900 | 8,5900 | 2.566.700 |
| 19 jul 2021 | 8,2800 | 8,5650 | 7,9300 | 8,3100 | 8,3100 | 4.463.100 |
| 16 jul 2021 | 8,6200 | 9,0290 | 8,4100 | 8,5400 | 8,5400 | 5.697.300 |
| 15 jul 2021 | 8,0200 | 9,3500 | 7,9200 | 8,8900 | 8,8900 | 10.894.700 |
| 14 jul 2021 | 8,5600 | 8,6700 | 7,9100 | 8,0800 | 8,0800 | 9.396.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
