Mercados españoles cerrados

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,1300-0,2200 (-9,36%)
Al cierre: 04:00PM EDT
2,1500 +0,02 (+0,94%)
Después del cierre: 07:56PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20222,44002,44002,03002,13002,130011.190.200
19 may 20222,31002,47002,28002,35002,35006.428.000
18 may 20222,33402,73002,29002,35002,350011.400.300
17 may 20222,30002,44002,20502,39002,39007.993.200
16 may 20222,39002,50002,22002,27002,270012.021.400
13 may 20222,28002,54002,14002,45002,450032.920.700
12 may 20221,85002,39001,59002,22002,220097.760.800
11 may 20221,59001,74001,50001,51001,510010.994.800
10 may 20221,76001,78001,55001,67001,67007.319.100
09 may 20221,61001,88001,55001,78501,785010.115.000
06 may 20222,05002,05001,89001,91001,91008.725.100
05 may 20222,01002,28002,01002,08002,080011.107.400
04 may 20222,06002,10001,89002,09002,09009.703.800
03 may 20222,07002,14802,02002,04502,04505.210.200
02 may 20222,18002,21001,96002,08002,080012.604.700
29 abr 20222,18002,38002,18002,18002,18003.402.500
28 abr 20222,22002,32002,08502,26002,26004.806.500
27 abr 20222,24002,38002,18002,19002,19003.953.900
26 abr 20222,39002,39502,18002,25002,25004.921.500
25 abr 20222,25002,48002,25002,40002,40005.173.400
22 abr 20222,22002,35002,21502,30002,30003.293.300
21 abr 20222,38002,48502,22002,23002,23003.878.200
20 abr 20222,44002,46002,31002,33002,33003.445.200
19 abr 20222,44002,54002,40002,44002,44004.360.400
18 abr 20222,50002,51002,35002,43002,43004.222.200
14 abr 20222,69002,71502,51002,51002,51004.342.900
13 abr 20222,77002,80002,66502,71002,71005.193.400
12 abr 20222,88002,99002,72002,77002,77003.463.700
11 abr 20222,86002,96002,76002,85002,85003.301.400
08 abr 20223,11003,11002,90002,90002,90003.560.100
07 abr 20223,13003,18002,99003,11503,11503.563.900
06 abr 20223,29003,31503,04003,15503,15504.620.600
05 abr 20223,68003,70003,35003,38003,38005.276.600
04 abr 20223,23003,79003,23003,69003,69009.064.900
01 abr 20223,43003,45003,15003,21003,21004.851.400
31 mar 20223,49003,50003,33303,41003,41003.888.400
30 mar 20223,44003,64003,36003,50003,50005.247.700
29 mar 20223,19003,56503,16003,50003,50007.102.200
28 mar 20223,14003,19003,05003,11003,11003.819.000
25 mar 20223,24003,25002,87003,12003,12007.421.900
24 mar 20223,03003,25002,98003,21003,21005.645.700
23 mar 20222,87003,06502,84002,96002,96003.537.400
22 mar 20222,78002,99002,74002,93002,93004.580.500
21 mar 20222,79002,83002,67002,76002,76004.752.900
18 mar 20222,71002,95902,67302,80002,800010.549.800
17 mar 20222,30002,73502,30002,70002,70008.992.800
16 mar 20222,26002,46002,23002,40002,40008.061.100
15 mar 20222,07302,20502,02202,19002,19004.295.300
14 mar 20222,15002,17002,04002,05002,05006.271.900
11 mar 20222,38002,38002,13002,15002,15004.442.900
10 mar 20222,25002,37002,21002,34002,34004.039.100
09 mar 20222,23002,43002,21002,35002,35007.702.800
08 mar 20222,09002,30001,99002,17002,17009.211.500
07 mar 20222,16002,29502,08002,10002,10008.391.600
04 mar 20222,25002,31002,13002,18002,18007.147.400
03 mar 20222,52902,52902,28002,29002,29007.297.200
02 mar 20222,65002,67002,37002,55002,550012.383.500
01 mar 20222,50002,72002,38002,69002,690011.655.000
28 feb 20222,94003,09002,30002,57002,570030.140.600
25 feb 20223,13003,21502,97003,21003,21005.227.600
24 feb 20222,61003,15002,60003,14003,14008.154.800
23 feb 20223,06003,12502,83002,84002,84004.942.500
22 feb 20223,07003,22002,95003,00003,00005.526.700
18 feb 20223,26003,35003,07003,17003,17005.105.600
17 feb 20223,39603,60003,23003,30003,30005.675.300
16 feb 20223,38003,54003,32503,45003,45005.017.200
15 feb 20223,19003,43003,12003,41003,41006.375.300
14 feb 20223,03003,25002,98003,07003,07006.821.500
11 feb 20223,05003,27003,00003,04003,04007.872.400
10 feb 20223,07003,28003,00003,04003,04008.622.700
09 feb 20223,03003,20002,94003,20003,20008.358.300
08 feb 20223,00003,10002,89002,97002,97007.769.600
07 feb 20222,97003,20502,95002,98002,98006.085.900
04 feb 20222,81003,00002,79002,95002,95005.839.600
03 feb 20222,82002,92002,78002,79002,79005.278.200
02 feb 20223,17003,17002,86002,91002,91007.378.200
01 feb 20223,15003,22002,94003,15003,15009.136.200
31 ene 20222,59803,14002,56003,00003,000013.075.900
28 ene 20222,45002,51002,38002,45002,45006.105.900
27 ene 20222,84002,84002,43002,47002,47008.285.200
26 ene 20222,75003,02002,61002,70002,700011.477.700
25 ene 20222,57002,76002,41002,63002,63007.751.100
24 ene 20222,32002,62502,18002,60002,600011.120.400
21 ene 20222,62002,63002,46002,46502,46507.460.400
20 ene 20222,88002,93502,59002,62002,62009.780.500
19 ene 20222,96002,98002,81002,88002,88007.678.000
18 ene 20223,06003,10502,93002,94002,94004.204.600
14 ene 20223,05003,13002,99003,11003,11004.003.300
13 ene 20223,29003,29003,03003,09003,09005.368.700
12 ene 20223,34003,38503,19503,23003,23003.233.700
11 ene 20223,10003,35003,08003,26003,26004.181.400
10 ene 20223,20003,21003,03003,12003,12006.111.900
07 ene 20223,25003,39003,19503,29003,29003.990.700
06 ene 20223,31003,37903,12503,22003,22006.684.300
05 ene 20223,56003,61003,27003,33003,33007.176.800
04 ene 20223,78003,78503,56503,59003,59003.945.200
03 ene 20223,52003,84003,45003,72003,72008.181.800
31 dic 20213,57003,71003,42503,45003,45006.487.200
30 dic 20213,55003,79003,54503,58003,58009.487.100
29 dic 20213,80003,82003,51003,55003,55007.237.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...