Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.663,23 -1.201,10 (-4,16%)
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:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2022 | 2,4400 | 2,4400 | 2,0300 | 2,1300 | 2,1300 | 11.190.200 |
| 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 | 32.920.700 |
| 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 |
| 09 may 2022 | 1,6100 | 1,8800 | 1,5500 | 1,7850 | 1,7850 | 10.115.000 |
| 06 may 2022 | 2,0500 | 2,0500 | 1,8900 | 1,9100 | 1,9100 | 8.725.100 |
| 05 may 2022 | 2,0100 | 2,2800 | 2,0100 | 2,0800 | 2,0800 | 11.107.400 |
| 04 may 2022 | 2,0600 | 2,1000 | 1,8900 | 2,0900 | 2,0900 | 9.703.800 |
| 03 may 2022 | 2,0700 | 2,1480 | 2,0200 | 2,0450 | 2,0450 | 5.210.200 |
| 02 may 2022 | 2,1800 | 2,2100 | 1,9600 | 2,0800 | 2,0800 | 12.604.700 |
| 29 abr 2022 | 2,1800 | 2,3800 | 2,1800 | 2,1800 | 2,1800 | 3.402.500 |
| 28 abr 2022 | 2,2200 | 2,3200 | 2,0850 | 2,2600 | 2,2600 | 4.806.500 |
| 27 abr 2022 | 2,2400 | 2,3800 | 2,1800 | 2,1900 | 2,1900 | 3.953.900 |
| 26 abr 2022 | 2,3900 | 2,3950 | 2,1800 | 2,2500 | 2,2500 | 4.921.500 |
| 25 abr 2022 | 2,2500 | 2,4800 | 2,2500 | 2,4000 | 2,4000 | 5.173.400 |
| 22 abr 2022 | 2,2200 | 2,3500 | 2,2150 | 2,3000 | 2,3000 | 3.293.300 |
| 21 abr 2022 | 2,3800 | 2,4850 | 2,2200 | 2,2300 | 2,2300 | 3.878.200 |
| 20 abr 2022 | 2,4400 | 2,4600 | 2,3100 | 2,3300 | 2,3300 | 3.445.200 |
| 19 abr 2022 | 2,4400 | 2,5400 | 2,4000 | 2,4400 | 2,4400 | 4.360.400 |
| 18 abr 2022 | 2,5000 | 2,5100 | 2,3500 | 2,4300 | 2,4300 | 4.222.200 |
| 14 abr 2022 | 2,6900 | 2,7150 | 2,5100 | 2,5100 | 2,5100 | 4.342.900 |
| 13 abr 2022 | 2,7700 | 2,8000 | 2,6650 | 2,7100 | 2,7100 | 5.193.400 |
| 12 abr 2022 | 2,8800 | 2,9900 | 2,7200 | 2,7700 | 2,7700 | 3.463.700 |
| 11 abr 2022 | 2,8600 | 2,9600 | 2,7600 | 2,8500 | 2,8500 | 3.301.400 |
| 08 abr 2022 | 3,1100 | 3,1100 | 2,9000 | 2,9000 | 2,9000 | 3.560.100 |
| 07 abr 2022 | 3,1300 | 3,1800 | 2,9900 | 3,1150 | 3,1150 | 3.563.900 |
| 06 abr 2022 | 3,2900 | 3,3150 | 3,0400 | 3,1550 | 3,1550 | 4.620.600 |
| 05 abr 2022 | 3,6800 | 3,7000 | 3,3500 | 3,3800 | 3,3800 | 5.276.600 |
| 04 abr 2022 | 3,2300 | 3,7900 | 3,2300 | 3,6900 | 3,6900 | 9.064.900 |
| 01 abr 2022 | 3,4300 | 3,4500 | 3,1500 | 3,2100 | 3,2100 | 4.851.400 |
| 31 mar 2022 | 3,4900 | 3,5000 | 3,3330 | 3,4100 | 3,4100 | 3.888.400 |
| 30 mar 2022 | 3,4400 | 3,6400 | 3,3600 | 3,5000 | 3,5000 | 5.247.700 |
| 29 mar 2022 | 3,1900 | 3,5650 | 3,1600 | 3,5000 | 3,5000 | 7.102.200 |
| 28 mar 2022 | 3,1400 | 3,1900 | 3,0500 | 3,1100 | 3,1100 | 3.819.000 |
| 25 mar 2022 | 3,2400 | 3,2500 | 2,8700 | 3,1200 | 3,1200 | 7.421.900 |
| 24 mar 2022 | 3,0300 | 3,2500 | 2,9800 | 3,2100 | 3,2100 | 5.645.700 |
| 23 mar 2022 | 2,8700 | 3,0650 | 2,8400 | 2,9600 | 2,9600 | 3.537.400 |
| 22 mar 2022 | 2,7800 | 2,9900 | 2,7400 | 2,9300 | 2,9300 | 4.580.500 |
| 21 mar 2022 | 2,7900 | 2,8300 | 2,6700 | 2,7600 | 2,7600 | 4.752.900 |
| 18 mar 2022 | 2,7100 | 2,9590 | 2,6730 | 2,8000 | 2,8000 | 10.549.800 |
| 17 mar 2022 | 2,3000 | 2,7350 | 2,3000 | 2,7000 | 2,7000 | 8.992.800 |
| 16 mar 2022 | 2,2600 | 2,4600 | 2,2300 | 2,4000 | 2,4000 | 8.061.100 |
| 15 mar 2022 | 2,0730 | 2,2050 | 2,0220 | 2,1900 | 2,1900 | 4.295.300 |
| 14 mar 2022 | 2,1500 | 2,1700 | 2,0400 | 2,0500 | 2,0500 | 6.271.900 |
| 11 mar 2022 | 2,3800 | 2,3800 | 2,1300 | 2,1500 | 2,1500 | 4.442.900 |
| 10 mar 2022 | 2,2500 | 2,3700 | 2,2100 | 2,3400 | 2,3400 | 4.039.100 |
| 09 mar 2022 | 2,2300 | 2,4300 | 2,2100 | 2,3500 | 2,3500 | 7.702.800 |
| 08 mar 2022 | 2,0900 | 2,3000 | 1,9900 | 2,1700 | 2,1700 | 9.211.500 |
| 07 mar 2022 | 2,1600 | 2,2950 | 2,0800 | 2,1000 | 2,1000 | 8.391.600 |
| 04 mar 2022 | 2,2500 | 2,3100 | 2,1300 | 2,1800 | 2,1800 | 7.147.400 |
| 03 mar 2022 | 2,5290 | 2,5290 | 2,2800 | 2,2900 | 2,2900 | 7.297.200 |
| 02 mar 2022 | 2,6500 | 2,6700 | 2,3700 | 2,5500 | 2,5500 | 12.383.500 |
| 01 mar 2022 | 2,5000 | 2,7200 | 2,3800 | 2,6900 | 2,6900 | 11.655.000 |
| 28 feb 2022 | 2,9400 | 3,0900 | 2,3000 | 2,5700 | 2,5700 | 30.140.600 |
| 25 feb 2022 | 3,1300 | 3,2150 | 2,9700 | 3,2100 | 3,2100 | 5.227.600 |
| 24 feb 2022 | 2,6100 | 3,1500 | 2,6000 | 3,1400 | 3,1400 | 8.154.800 |
| 23 feb 2022 | 3,0600 | 3,1250 | 2,8300 | 2,8400 | 2,8400 | 4.942.500 |
| 22 feb 2022 | 3,0700 | 3,2200 | 2,9500 | 3,0000 | 3,0000 | 5.526.700 |
| 18 feb 2022 | 3,2600 | 3,3500 | 3,0700 | 3,1700 | 3,1700 | 5.105.600 |
| 17 feb 2022 | 3,3960 | 3,6000 | 3,2300 | 3,3000 | 3,3000 | 5.675.300 |
| 16 feb 2022 | 3,3800 | 3,5400 | 3,3250 | 3,4500 | 3,4500 | 5.017.200 |
| 15 feb 2022 | 3,1900 | 3,4300 | 3,1200 | 3,4100 | 3,4100 | 6.375.300 |
| 14 feb 2022 | 3,0300 | 3,2500 | 2,9800 | 3,0700 | 3,0700 | 6.821.500 |
| 11 feb 2022 | 3,0500 | 3,2700 | 3,0000 | 3,0400 | 3,0400 | 7.872.400 |
| 10 feb 2022 | 3,0700 | 3,2800 | 3,0000 | 3,0400 | 3,0400 | 8.622.700 |
| 09 feb 2022 | 3,0300 | 3,2000 | 2,9400 | 3,2000 | 3,2000 | 8.358.300 |
| 08 feb 2022 | 3,0000 | 3,1000 | 2,8900 | 2,9700 | 2,9700 | 7.769.600 |
| 07 feb 2022 | 2,9700 | 3,2050 | 2,9500 | 2,9800 | 2,9800 | 6.085.900 |
| 04 feb 2022 | 2,8100 | 3,0000 | 2,7900 | 2,9500 | 2,9500 | 5.839.600 |
| 03 feb 2022 | 2,8200 | 2,9200 | 2,7800 | 2,7900 | 2,7900 | 5.278.200 |
| 02 feb 2022 | 3,1700 | 3,1700 | 2,8600 | 2,9100 | 2,9100 | 7.378.200 |
| 01 feb 2022 | 3,1500 | 3,2200 | 2,9400 | 3,1500 | 3,1500 | 9.136.200 |
| 31 ene 2022 | 2,5980 | 3,1400 | 2,5600 | 3,0000 | 3,0000 | 13.075.900 |
| 28 ene 2022 | 2,4500 | 2,5100 | 2,3800 | 2,4500 | 2,4500 | 6.105.900 |
| 27 ene 2022 | 2,8400 | 2,8400 | 2,4300 | 2,4700 | 2,4700 | 8.285.200 |
| 26 ene 2022 | 2,7500 | 3,0200 | 2,6100 | 2,7000 | 2,7000 | 11.477.700 |
| 25 ene 2022 | 2,5700 | 2,7600 | 2,4100 | 2,6300 | 2,6300 | 7.751.100 |
| 24 ene 2022 | 2,3200 | 2,6250 | 2,1800 | 2,6000 | 2,6000 | 11.120.400 |
| 21 ene 2022 | 2,6200 | 2,6300 | 2,4600 | 2,4650 | 2,4650 | 7.460.400 |
| 20 ene 2022 | 2,8800 | 2,9350 | 2,5900 | 2,6200 | 2,6200 | 9.780.500 |
| 19 ene 2022 | 2,9600 | 2,9800 | 2,8100 | 2,8800 | 2,8800 | 7.678.000 |
| 18 ene 2022 | 3,0600 | 3,1050 | 2,9300 | 2,9400 | 2,9400 | 4.204.600 |
| 14 ene 2022 | 3,0500 | 3,1300 | 2,9900 | 3,1100 | 3,1100 | 4.003.300 |
| 13 ene 2022 | 3,2900 | 3,2900 | 3,0300 | 3,0900 | 3,0900 | 5.368.700 |
| 12 ene 2022 | 3,3400 | 3,3850 | 3,1950 | 3,2300 | 3,2300 | 3.233.700 |
| 11 ene 2022 | 3,1000 | 3,3500 | 3,0800 | 3,2600 | 3,2600 | 4.181.400 |
| 10 ene 2022 | 3,2000 | 3,2100 | 3,0300 | 3,1200 | 3,1200 | 6.111.900 |
| 07 ene 2022 | 3,2500 | 3,3900 | 3,1950 | 3,2900 | 3,2900 | 3.990.700 |
| 06 ene 2022 | 3,3100 | 3,3790 | 3,1250 | 3,2200 | 3,2200 | 6.684.300 |
| 05 ene 2022 | 3,5600 | 3,6100 | 3,2700 | 3,3300 | 3,3300 | 7.176.800 |
| 04 ene 2022 | 3,7800 | 3,7850 | 3,5650 | 3,5900 | 3,5900 | 3.945.200 |
| 03 ene 2022 | 3,5200 | 3,8400 | 3,4500 | 3,7200 | 3,7200 | 8.181.800 |
| 31 dic 2021 | 3,5700 | 3,7100 | 3,4250 | 3,4500 | 3,4500 | 6.487.200 |
| 30 dic 2021 | 3,5500 | 3,7900 | 3,5450 | 3,5800 | 3,5800 | 9.487.100 |
| 29 dic 2021 | 3,8000 | 3,8200 | 3,5100 | 3,5500 | 3,5500 | 7.237.000 |
| *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.
