Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.729,45 -115,52 (-0,58%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 1,8800 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 2.257.400 |
| 29 sept 2022 | 1,9900 | 2,0100 | 1,8150 | 1,8800 | 1,8800 | 4.874.300 |
| 28 sept 2022 | 1,8400 | 2,0400 | 1,8150 | 2,0200 | 2,0200 | 3.770.600 |
| 27 sept 2022 | 1,8500 | 1,9000 | 1,7800 | 1,8200 | 1,8200 | 2.703.600 |
| 26 sept 2022 | 1,7600 | 1,9200 | 1,7400 | 1,8000 | 1,8000 | 2.911.800 |
| 23 sept 2022 | 1,7900 | 1,8100 | 1,7400 | 1,7700 | 1,7700 | 2.294.900 |
| 22 sept 2022 | 1,8800 | 1,9000 | 1,7900 | 1,8300 | 1,8300 | 2.936.200 |
| 21 sept 2022 | 1,8700 | 1,9700 | 1,7800 | 1,8800 | 1,8800 | 2.487.400 |
| 20 sept 2022 | 1,9100 | 1,9750 | 1,8700 | 1,8700 | 1,8700 | 2.700.600 |
| 19 sept 2022 | 2,0400 | 2,0400 | 1,8800 | 1,9000 | 1,9000 | 4.641.200 |
| 16 sept 2022 | 2,1300 | 2,1400 | 2,0100 | 2,0400 | 2,0400 | 5.841.200 |
| 15 sept 2022 | 2,1500 | 2,3100 | 2,1050 | 2,1700 | 2,1700 | 3.123.400 |
| 14 sept 2022 | 2,0100 | 2,1800 | 1,9900 | 2,1400 | 2,1400 | 3.762.600 |
| 13 sept 2022 | 2,0100 | 2,0800 | 1,9600 | 2,0100 | 2,0100 | 3.451.800 |
| 12 sept 2022 | 2,0600 | 2,1300 | 2,0100 | 2,1200 | 2,1200 | 2.789.000 |
| 09 sept 2022 | 2,0000 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 2.953.600 |
| 08 sept 2022 | 2,0000 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 2.568.700 |
| 07 sept 2022 | 1,9100 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 3.637.800 |
| 06 sept 2022 | 2,0200 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 3.995.000 |
| 02 sept 2022 | 2,1800 | 2,1800 | 1,9150 | 2,0400 | 2,0400 | 6.349.100 |
| 01 sept 2022 | 2,1100 | 2,2400 | 2,0700 | 2,1600 | 2,1600 | 4.244.000 |
| 31 ago 2022 | 2,0700 | 2,1710 | 2,0700 | 2,1400 | 2,1400 | 2.833.300 |
| 30 ago 2022 | 2,0500 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 2.484.200 |
| 29 ago 2022 | 2,0000 | 2,1400 | 2,0000 | 2,0300 | 2,0300 | 2.260.500 |
| 26 ago 2022 | 2,1400 | 2,2000 | 2,0350 | 2,0600 | 2,0600 | 2.568.700 |
| 25 ago 2022 | 2,1400 | 2,1700 | 2,0900 | 2,1600 | 2,1600 | 2.517.800 |
| 24 ago 2022 | 2,0500 | 2,1400 | 2,0200 | 2,1000 | 2,1000 | 2.482.200 |
| 23 ago 2022 | 2,0600 | 2,1600 | 1,9800 | 2,0200 | 2,0200 | 3.594.400 |
| 22 ago 2022 | 2,1900 | 2,2100 | 2,0200 | 2,0200 | 2,0200 | 3.308.100 |
| 19 ago 2022 | 2,3600 | 2,3850 | 2,2000 | 2,2100 | 2,2100 | 3.959.000 |
| 18 ago 2022 | 2,5700 | 2,5750 | 2,4500 | 2,4500 | 2,4500 | 3.719.000 |
| 17 ago 2022 | 2,7500 | 2,7500 | 2,5200 | 2,5400 | 2,5400 | 4.954.000 |
| 16 ago 2022 | 2,7700 | 2,9100 | 2,6800 | 2,7500 | 2,7500 | 4.969.800 |
| 15 ago 2022 | 2,7340 | 2,8900 | 2,7100 | 2,7600 | 2,7600 | 3.310.600 |
| 12 ago 2022 | 2,6700 | 2,9000 | 2,6110 | 2,8000 | 2,8000 | 7.563.700 |
| 11 ago 2022 | 2,6500 | 2,7800 | 2,5850 | 2,6200 | 2,6200 | 4.333.700 |
| 10 ago 2022 | 2,4900 | 2,6800 | 2,4600 | 2,6100 | 2,6100 | 6.015.700 |
| 09 ago 2022 | 2,6000 | 2,6000 | 2,3300 | 2,3600 | 2,3600 | 7.379.700 |
| 08 ago 2022 | 2,6300 | 2,7300 | 2,5500 | 2,6000 | 2,6000 | 9.942.300 |
| 05 ago 2022 | 2,8800 | 2,9400 | 2,4900 | 2,5200 | 2,5200 | 11.396.400 |
| 04 ago 2022 | 3,2300 | 3,7300 | 2,8500 | 2,9800 | 2,9800 | 23.122.100 |
| 03 ago 2022 | 2,6250 | 2,9400 | 2,6100 | 2,9300 | 2,9300 | 6.400.900 |
| 02 ago 2022 | 2,2500 | 2,6100 | 2,2100 | 2,5800 | 2,5800 | 5.367.200 |
| 01 ago 2022 | 2,2400 | 2,3500 | 2,2100 | 2,2700 | 2,2700 | 3.119.700 |
| 29 jul 2022 | 2,2100 | 2,2600 | 2,1000 | 2,2400 | 2,2400 | 2.283.800 |
| 28 jul 2022 | 2,0700 | 2,2400 | 2,0700 | 2,2100 | 2,2100 | 3.386.500 |
| 27 jul 2022 | 1,9800 | 2,0900 | 1,9200 | 2,0700 | 2,0700 | 2.925.200 |
| 26 jul 2022 | 2,0100 | 2,0300 | 1,8900 | 1,9400 | 1,9400 | 2.345.600 |
| 25 jul 2022 | 2,1000 | 2,1100 | 2,0100 | 2,0500 | 2,0500 | 2.408.100 |
| 22 jul 2022 | 2,2500 | 2,2900 | 2,0900 | 2,1000 | 2,1000 | 4.495.600 |
| 21 jul 2022 | 2,2800 | 2,2900 | 2,1900 | 2,2500 | 2,2500 | 2.025.600 |
| 20 jul 2022 | 2,0500 | 2,2600 | 2,0300 | 2,2500 | 2,2500 | 4.688.700 |
| 19 jul 2022 | 2,0900 | 2,1200 | 2,0100 | 2,0500 | 2,0500 | 2.827.300 |
| 18 jul 2022 | 2,0100 | 2,1400 | 2,0050 | 2,0300 | 2,0300 | 3.092.300 |
| 15 jul 2022 | 1,9700 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 3.074.300 |
| 14 jul 2022 | 1,8500 | 1,9500 | 1,8000 | 1,9400 | 1,9400 | 2.887.600 |
| 13 jul 2022 | 1,8000 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 2.641.100 |
| 12 jul 2022 | 1,7900 | 1,8600 | 1,6800 | 1,8300 | 1,8300 | 3.322.700 |
| 11 jul 2022 | 1,8400 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 2.499.100 |
| 08 jul 2022 | 1,7600 | 1,9200 | 1,7500 | 1,8400 | 1,8400 | 3.014.500 |
| 07 jul 2022 | 1,6900 | 1,8200 | 1,6700 | 1,8000 | 1,8000 | 2.768.600 |
| 06 jul 2022 | 1,7100 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 2.737.900 |
| 05 jul 2022 | 1,5800 | 1,7200 | 1,5100 | 1,7200 | 1,7200 | 3.598.800 |
| 01 jul 2022 | 1,5800 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 2.831.100 |
| 30 jun 2022 | 1,6500 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 5.522.900 |
| 29 jun 2022 | 1,7500 | 1,7500 | 1,6250 | 1,7300 | 1,7300 | 7.103.700 |
| 28 jun 2022 | 1,8000 | 1,8800 | 1,7050 | 1,7700 | 1,7700 | 3.778.200 |
| 27 jun 2022 | 1,9000 | 1,9250 | 1,7550 | 1,7900 | 1,7900 | 3.704.600 |
| 24 jun 2022 | 1,9200 | 1,9800 | 1,8300 | 1,8800 | 1,8800 | 5.980.800 |
| 23 jun 2022 | 1,7300 | 1,9000 | 1,6800 | 1,9000 | 1,9000 | 7.297.500 |
| 22 jun 2022 | 1,6300 | 1,7500 | 1,6000 | 1,6700 | 1,6700 | 3.697.900 |
| 21 jun 2022 | 1,6450 | 1,7000 | 1,6000 | 1,6400 | 1,6400 | 5.069.400 |
| 17 jun 2022 | 1,5500 | 1,6800 | 1,5500 | 1,6500 | 1,6500 | 5.455.600 |
| 16 jun 2022 | 1,5300 | 1,6000 | 1,4850 | 1,5400 | 1,5400 | 7.969.700 |
| 15 jun 2022 | 1,6400 | 1,6750 | 1,5500 | 1,6500 | 1,6500 | 6.569.400 |
| 14 jun 2022 | 1,6500 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 4.825.200 |
| 13 jun 2022 | 1,6500 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 4.972.100 |
| 10 jun 2022 | 1,7250 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 4.236.200 |
| 09 jun 2022 | 1,9300 | 1,9300 | 1,7800 | 1,7800 | 1,7800 | 5.180.800 |
| 08 jun 2022 | 1,8200 | 1,9600 | 1,7900 | 1,9000 | 1,9000 | 4.970.000 |
| 07 jun 2022 | 1,8000 | 1,8500 | 1,7600 | 1,8400 | 1,8400 | 4.053.900 |
| 06 jun 2022 | 1,8600 | 1,8900 | 1,7700 | 1,8100 | 1,8100 | 7.595.500 |
| 03 jun 2022 | 1,9600 | 1,9700 | 1,8100 | 1,8300 | 1,8300 | 7.527.500 |
| 02 jun 2022 | 1,8900 | 2,0900 | 1,8600 | 2,0100 | 2,0100 | 6.118.500 |
| 01 jun 2022 | 2,0900 | 2,1550 | 1,8600 | 1,8800 | 1,8800 | 6.013.800 |
| 31 may 2022 | 1,9900 | 2,1500 | 1,9200 | 2,0700 | 2,0700 | 5.291.300 |
| 27 may 2022 | 1,9300 | 2,0800 | 1,9300 | 1,9900 | 1,9900 | 6.977.600 |
| 26 may 2022 | 1,8600 | 2,0200 | 1,8000 | 1,8800 | 1,8800 | 4.472.100 |
| 25 may 2022 | 1,8200 | 1,9100 | 1,7900 | 1,8500 | 1,8500 | 3.172.800 |
| 24 may 2022 | 2,0200 | 2,0200 | 1,7850 | 1,8200 | 1,8200 | 5.629.900 |
| 23 may 2022 | 2,1000 | 2,1600 | 2,0100 | 2,0800 | 2,0800 | 5.218.000 |
| 20 may 2022 | 2,4400 | 2,4400 | 2,0300 | 2,1300 | 2,1300 | 11.219.000 |
| 19 may 2022 | 2,3100 | 2,4700 | 2,2800 | 2,3500 | 2,3500 | 6.428.000 |
| 18 may 2022 | 2,3340 | 2,7300 | 2,2900 | 2,3500 | 2,3500 | 11.400.300 |
| 17 may 2022 | 2,3000 | 2,4400 | 2,2050 | 2,3900 | 2,3900 | 7.993.200 |
| 16 may 2022 | 2,3900 | 2,5000 | 2,2200 | 2,2700 | 2,2700 | 12.021.400 |
| 13 may 2022 | 2,2800 | 2,5400 | 2,1400 | 2,4500 | 2,4500 | 33.000.800 |
| 12 may 2022 | 1,8500 | 2,3900 | 1,5900 | 2,2200 | 2,2200 | 97.760.800 |
| 11 may 2022 | 1,5900 | 1,7400 | 1,5000 | 1,5100 | 1,5100 | 10.994.800 |
| 10 may 2022 | 1,7600 | 1,7800 | 1,5500 | 1,6700 | 1,6700 | 7.319.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
