Mercados españoles cerrados
S&P 500
4.121,03 -42,97 (-1,03%) Nasdaq
11.929,06 -184,72 (-1,52%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0716 -0,0015 (-0,14%) Petróleo Brent
85,11 +1,42 (+1,70%) BTC-EUR
21.364,99 -456,57 (-2,09%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 1,3600 | 1,4300 | 1,3200 | 1,3350 | 1,3350 | 2.056.934 |
| 07 feb 2023 | 1,4300 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 2.974.400 |
| 06 feb 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 3.396.500 |
| 03 feb 2023 | 1,3900 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 4.615.800 |
| 02 feb 2023 | 1,3400 | 1,4900 | 1,3400 | 1,4400 | 1,4400 | 4.695.500 |
| 01 feb 2023 | 1,3000 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 3.364.100 |
| 31 ene 2023 | 1,2300 | 1,3200 | 1,2240 | 1,3100 | 1,3100 | 4.006.600 |
| 30 ene 2023 | 1,2900 | 1,3000 | 1,2250 | 1,2300 | 1,2300 | 2.848.200 |
| 27 ene 2023 | 1,2000 | 1,3500 | 1,1800 | 1,2900 | 1,2900 | 7.904.600 |
| 26 ene 2023 | 1,2500 | 1,2700 | 1,1700 | 1,2000 | 1,2000 | 4.376.000 |
| 25 ene 2023 | 1,2000 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 2.536.800 |
| 24 ene 2023 | 1,3000 | 1,3100 | 1,2100 | 1,2400 | 1,2400 | 2.540.900 |
| 23 ene 2023 | 1,2900 | 1,3200 | 1,2300 | 1,3000 | 1,3000 | 5.298.300 |
| 20 ene 2023 | 1,2000 | 1,3000 | 1,1600 | 1,3000 | 1,3000 | 5.098.000 |
| 19 ene 2023 | 1,1200 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 3.014.900 |
| 18 ene 2023 | 1,1800 | 1,2400 | 1,1400 | 1,1400 | 1,1400 | 3.733.700 |
| 17 ene 2023 | 1,1300 | 1,1900 | 1,1000 | 1,1800 | 1,1800 | 2.559.300 |
| 13 ene 2023 | 1,0700 | 1,1500 | 1,0300 | 1,1500 | 1,1500 | 4.951.000 |
| 12 ene 2023 | 1,1100 | 1,1100 | 1,0100 | 1,1000 | 1,1000 | 4.380.900 |
| 11 ene 2023 | 1,0400 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 3.771.900 |
| 10 ene 2023 | 0,9400 | 1,0500 | 0,9160 | 1,0400 | 1,0400 | 7.497.500 |
| 09 ene 2023 | 0,9000 | 0,9890 | 0,9000 | 0,9380 | 0,9380 | 18.013.200 |
| 06 ene 2023 | 1,0500 | 1,0500 | 0,8700 | 0,8900 | 0,8900 | 23.414.300 |
| 05 ene 2023 | 1,1100 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 3.578.900 |
| 04 ene 2023 | 1,1300 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 4.700.300 |
| 03 ene 2023 | 1,1400 | 1,2100 | 1,0820 | 1,1300 | 1,1300 | 3.545.100 |
| 30 dic 2022 | 1,0900 | 1,2000 | 1,0800 | 1,1400 | 1,1400 | 4.850.900 |
| 29 dic 2022 | 1,0500 | 1,1500 | 1,0400 | 1,1100 | 1,1100 | 7.275.400 |
| 28 dic 2022 | 1,0300 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 3.408.900 |
| 27 dic 2022 | 1,1200 | 1,1200 | 1,0230 | 1,0500 | 1,0500 | 4.247.400 |
| 23 dic 2022 | 1,1100 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 3.116.700 |
| 22 dic 2022 | 1,1400 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 5.159.300 |
| 21 dic 2022 | 1,2000 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 3.685.500 |
| 20 dic 2022 | 1,1600 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 4.252.700 |
| 19 dic 2022 | 1,3100 | 1,3200 | 1,1700 | 1,1800 | 1,1800 | 4.160.000 |
| 16 dic 2022 | 1,2900 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 5.171.100 |
| 15 dic 2022 | 1,2800 | 1,3150 | 1,2400 | 1,2700 | 1,2700 | 4.929.100 |
| 14 dic 2022 | 1,3400 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 4.944.300 |
| 13 dic 2022 | 1,4200 | 1,4700 | 1,3200 | 1,3500 | 1,3500 | 4.304.700 |
| 12 dic 2022 | 1,3700 | 1,4120 | 1,3400 | 1,3800 | 1,3800 | 3.195.800 |
| 09 dic 2022 | 1,3800 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 2.639.300 |
| 08 dic 2022 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.184.900 |
| 07 dic 2022 | 1,5000 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 4.371.100 |
| 06 dic 2022 | 1,5800 | 1,5900 | 1,5000 | 1,5300 | 1,5300 | 3.149.000 |
| 05 dic 2022 | 1,6950 | 1,7400 | 1,5400 | 1,5800 | 1,5800 | 9.314.900 |
| 02 dic 2022 | 1,6300 | 1,7400 | 1,6000 | 1,7200 | 1,7200 | 5.659.000 |
| 01 dic 2022 | 1,7600 | 1,7600 | 1,5600 | 1,6500 | 1,6500 | 8.357.400 |
| 30 nov 2022 | 1,4700 | 1,6800 | 1,4700 | 1,6600 | 1,6600 | 12.850.100 |
| 29 nov 2022 | 1,4200 | 1,4400 | 1,3400 | 1,4300 | 1,4300 | 8.145.000 |
| 28 nov 2022 | 1,3100 | 1,3550 | 1,3000 | 1,3200 | 1,3200 | 4.413.200 |
| 25 nov 2022 | 1,3200 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.570.600 |
| 23 nov 2022 | 1,3400 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 4.837.900 |
| 22 nov 2022 | 1,4000 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 6.362.000 |
| 21 nov 2022 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 6.094.000 |
| 18 nov 2022 | 1,6100 | 1,6200 | 1,5100 | 1,5200 | 1,5200 | 3.963.100 |
| 17 nov 2022 | 1,6500 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | 5.303.700 |
| 16 nov 2022 | 1,7000 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 3.939.700 |
| 15 nov 2022 | 1,7900 | 1,8000 | 1,6600 | 1,7100 | 1,7100 | 6.538.900 |
| 14 nov 2022 | 1,8400 | 1,8400 | 1,6850 | 1,7200 | 1,7200 | 6.039.600 |
| 11 nov 2022 | 1,7100 | 1,9200 | 1,6800 | 1,8500 | 1,8500 | 11.110.100 |
| 10 nov 2022 | 1,7200 | 1,7800 | 1,6000 | 1,7100 | 1,7100 | 9.337.800 |
| 09 nov 2022 | 1,7400 | 1,7500 | 1,6200 | 1,6300 | 1,6300 | 6.100.600 |
| 08 nov 2022 | 2,2750 | 2,3900 | 1,6600 | 1,7500 | 1,7500 | 42.131.600 |
| 07 nov 2022 | 1,9300 | 1,9700 | 1,8300 | 1,8500 | 1,8500 | 5.574.700 |
| 04 nov 2022 | 1,8500 | 1,9500 | 1,8300 | 1,9300 | 1,9300 | 4.477.200 |
| 03 nov 2022 | 1,7800 | 1,9200 | 1,7710 | 1,8500 | 1,8500 | 3.119.800 |
| 02 nov 2022 | 1,8400 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 2.501.200 |
| 01 nov 2022 | 1,8300 | 1,9350 | 1,7800 | 1,8400 | 1,8400 | 2.737.600 |
| 31 oct 2022 | 1,7100 | 1,8300 | 1,7100 | 1,8100 | 1,8100 | 3.115.900 |
| 28 oct 2022 | 1,7050 | 1,7450 | 1,6900 | 1,7300 | 1,7300 | 2.084.400 |
| 27 oct 2022 | 1,7800 | 1,8400 | 1,7000 | 1,7000 | 1,7000 | 1.827.600 |
| 26 oct 2022 | 1,7200 | 1,8500 | 1,7000 | 1,7600 | 1,7600 | 4.021.700 |
| 25 oct 2022 | 1,6500 | 1,7400 | 1,6400 | 1,7300 | 1,7300 | 4.038.600 |
| 24 oct 2022 | 1,7100 | 1,7200 | 1,5700 | 1,6600 | 1,6600 | 4.560.400 |
| 21 oct 2022 | 1,7100 | 1,7600 | 1,6500 | 1,7300 | 1,7300 | 2.340.700 |
| 20 oct 2022 | 1,7100 | 1,7900 | 1,6900 | 1,7100 | 1,7100 | 2.875.400 |
| 19 oct 2022 | 1,7400 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 1.543.200 |
| 18 oct 2022 | 1,7900 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 2.737.800 |
| 17 oct 2022 | 1,6500 | 1,7500 | 1,6450 | 1,7200 | 1,7200 | 2.174.000 |
| 14 oct 2022 | 1,8000 | 1,8300 | 1,6300 | 1,6300 | 1,6300 | 3.590.600 |
| 13 oct 2022 | 1,6500 | 1,7900 | 1,6300 | 1,7900 | 1,7900 | 3.697.700 |
| 12 oct 2022 | 1,6300 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 3.423.500 |
| 11 oct 2022 | 1,5500 | 1,7000 | 1,5300 | 1,6300 | 1,6300 | 3.521.000 |
| 10 oct 2022 | 1,6600 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 5.337.400 |
| 07 oct 2022 | 1,7700 | 1,8000 | 1,6400 | 1,6600 | 1,6600 | 7.675.100 |
| 06 oct 2022 | 1,6700 | 1,8500 | 1,6500 | 1,8000 | 1,8000 | 5.529.500 |
| 05 oct 2022 | 1,7300 | 1,7550 | 1,5650 | 1,6850 | 1,6850 | 5.211.700 |
| 04 oct 2022 | 1,7500 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 3.608.400 |
| 03 oct 2022 | 1,8600 | 1,8600 | 1,6700 | 1,6900 | 1,6900 | 5.721.500 |
| 30 sept 2022 | 1,8800 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 2.275.100 |
| 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 | 2.303.700 |
| 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 | 5.847.000 |
| *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.
