Mercados españoles cerrados

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3350-0,0450 (-3,26%)
A partir del 03:50PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20231,36001,43001,32001,33501,33502.056.934
07 feb 20231,43001,43001,31001,38001,38002.974.400
06 feb 20231,47001,47001,40001,42001,42003.396.500
03 feb 20231,39001,55001,38001,47001,47004.615.800
02 feb 20231,34001,49001,34001,44001,44004.695.500
01 feb 20231,30001,35001,24001,32001,32003.364.100
31 ene 20231,23001,32001,22401,31001,31004.006.600
30 ene 20231,29001,30001,22501,23001,23002.848.200
27 ene 20231,20001,35001,18001,29001,29007.904.600
26 ene 20231,25001,27001,17001,20001,20004.376.000
25 ene 20231,20001,27001,17001,22001,22002.536.800
24 ene 20231,30001,31001,21001,24001,24002.540.900
23 ene 20231,29001,32001,23001,30001,30005.298.300
20 ene 20231,20001,30001,16001,30001,30005.098.000
19 ene 20231,12001,20001,10001,17001,17003.014.900
18 ene 20231,18001,24001,14001,14001,14003.733.700
17 ene 20231,13001,19001,10001,18001,18002.559.300
13 ene 20231,07001,15001,03001,15001,15004.951.000
12 ene 20231,11001,11001,01001,10001,10004.380.900
11 ene 20231,04001,09001,03001,08001,08003.771.900
10 ene 20230,94001,05000,91601,04001,04007.497.500
09 ene 20230,90000,98900,90000,93800,938018.013.200
06 ene 20231,05001,05000,87000,89000,890023.414.300
05 ene 20231,11001,11001,04001,04001,04003.578.900
04 ene 20231,13001,17001,08001,15001,15004.700.300
03 ene 20231,14001,21001,08201,13001,13003.545.100
30 dic 20221,09001,20001,08001,14001,14004.850.900
29 dic 20221,05001,15001,04001,11001,11007.275.400
28 dic 20221,03001,05001,01001,05001,05003.408.900
27 dic 20221,12001,12001,02301,05001,05004.247.400
23 dic 20221,11001,15001,10001,14001,14003.116.700
22 dic 20221,14001,16001,10001,12001,12005.159.300
21 dic 20221,20001,20001,12001,16001,16003.685.500
20 dic 20221,16001,19001,15001,19001,19004.252.700
19 dic 20221,31001,32001,17001,18001,18004.160.000
16 dic 20221,29001,34001,28001,30001,30005.171.100
15 dic 20221,28001,31501,24001,27001,27004.929.100
14 dic 20221,34001,35001,28001,30001,30004.944.300
13 dic 20221,42001,47001,32001,35001,35004.304.700
12 dic 20221,37001,41201,34001,38001,38003.195.800
09 dic 20221,38001,45001,36001,37001,37002.639.300
08 dic 20221,43001,48001,38001,39001,39004.184.900
07 dic 20221,50001,51001,41001,42001,42004.371.100
06 dic 20221,58001,59001,50001,53001,53003.149.000
05 dic 20221,69501,74001,54001,58001,58009.314.900
02 dic 20221,63001,74001,60001,72001,72005.659.000
01 dic 20221,76001,76001,56001,65001,65008.357.400
30 nov 20221,47001,68001,47001,66001,660012.850.100
29 nov 20221,42001,44001,34001,43001,43008.145.000
28 nov 20221,31001,35501,30001,32001,32004.413.200
25 nov 20221,32001,36001,32001,33001,33001.570.600
23 nov 20221,34001,39001,31001,34001,34004.837.900
22 nov 20221,40001,40001,30001,33001,33006.362.000
21 nov 20221,51001,53001,38001,40001,40006.094.000
18 nov 20221,61001,62001,51001,52001,52003.963.100
17 nov 20221,65001,66001,55001,56001,56005.303.700
16 nov 20221,70001,70001,62001,62001,62003.939.700
15 nov 20221,79001,80001,66001,71001,71006.538.900
14 nov 20221,84001,84001,68501,72001,72006.039.600
11 nov 20221,71001,92001,68001,85001,850011.110.100
10 nov 20221,72001,78001,60001,71001,71009.337.800
09 nov 20221,74001,75001,62001,63001,63006.100.600
08 nov 20222,27502,39001,66001,75001,750042.131.600
07 nov 20221,93001,97001,83001,85001,85005.574.700
04 nov 20221,85001,95001,83001,93001,93004.477.200
03 nov 20221,78001,92001,77101,85001,85003.119.800
02 nov 20221,84001,89001,80001,80001,80002.501.200
01 nov 20221,83001,93501,78001,84001,84002.737.600
31 oct 20221,71001,83001,71001,81001,81003.115.900
28 oct 20221,70501,74501,69001,73001,73002.084.400
27 oct 20221,78001,84001,70001,70001,70001.827.600
26 oct 20221,72001,85001,70001,76001,76004.021.700
25 oct 20221,65001,74001,64001,73001,73004.038.600
24 oct 20221,71001,72001,57001,66001,66004.560.400
21 oct 20221,71001,76001,65001,73001,73002.340.700
20 oct 20221,71001,79001,69001,71001,71002.875.400
19 oct 20221,74001,74001,66001,71001,71001.543.200
18 oct 20221,79001,82001,70001,75001,75002.737.800
17 oct 20221,65001,75001,64501,72001,72002.174.000
14 oct 20221,80001,83001,63001,63001,63003.590.600
13 oct 20221,65001,79001,63001,79001,79003.697.700
12 oct 20221,63001,74001,62001,72001,72003.423.500
11 oct 20221,55001,70001,53001,63001,63003.521.000
10 oct 20221,66001,67001,51001,58001,58005.337.400
07 oct 20221,77001,80001,64001,66001,66007.675.100
06 oct 20221,67001,85001,65001,80001,80005.529.500
05 oct 20221,73001,75501,56501,68501,68505.211.700
04 oct 20221,75001,81001,73001,74001,74003.608.400
03 oct 20221,86001,86001,67001,69001,69005.721.500
30 sept 20221,88001,88001,82001,83001,83002.275.100
29 sept 20221,99002,01001,81501,88001,88004.874.300
28 sept 20221,84002,04001,81502,02002,02003.770.600
27 sept 20221,85001,90001,78001,82001,82002.703.600
26 sept 20221,76001,92001,74001,80001,80002.911.800
23 sept 20221,79001,81001,74001,77001,77002.303.700
22 sept 20221,88001,90001,79001,83001,83002.936.200
21 sept 20221,87001,97001,78001,88001,88002.487.400
20 sept 20221,91001,97501,87001,87001,87002.700.600
19 sept 20222,04002,04001,88001,90001,90004.641.200
16 sept 20222,13002,14002,01002,04002,04005.847.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...