Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.962,57 +1.548,45 (+2,65%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 2,4100 | 2,4750 | 2,4000 | 2,4500 | 2,4500 | 14.961.100 |
| 18 apr 2024 | 2,4000 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 20.786.400 |
| 17 apr 2024 | 2,4180 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 12.901.600 |
| 16 apr 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 16.577.000 |
| 15 apr 2024 | 2,5100 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 19.381.500 |
| 12 apr 2024 | 2,5000 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 18.601.400 |
| 11 apr 2024 | 2,6700 | 2,6900 | 2,5000 | 2,5000 | 2,5000 | 28.982.000 |
| 10 apr 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 18.486.500 |
| 09 apr 2024 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 20.338.100 |
| 08 apr 2024 | 2,6500 | 2,7250 | 2,6300 | 2,6400 | 2,6400 | 18.482.900 |
| 05 apr 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 19.251.600 |
| 04 apr 2024 | 2,8000 | 2,8050 | 2,6000 | 2,6500 | 2,6500 | 30.884.800 |
| 03 apr 2024 | 2,7400 | 2,8200 | 2,7100 | 2,7500 | 2,7500 | 13.614.900 |
| 02 apr 2024 | 2,7750 | 2,7900 | 2,6800 | 2,7600 | 2,7600 | 18.656.700 |
| 01 apr 2024 | 2,8900 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 16.928.100 |
| 28 mar 2024 | 2,9400 | 3,0100 | 2,8300 | 2,8500 | 2,8500 | 21.136.700 |
| 27 mar 2024 | 2,7880 | 3,0700 | 2,7400 | 2,9700 | 2,9700 | 46.084.300 |
| 26 mar 2024 | 2,9800 | 2,9900 | 2,7500 | 2,7600 | 2,7600 | 35.514.600 |
| 25 mar 2024 | 3,1500 | 3,3500 | 2,9000 | 2,9200 | 2,9200 | 104.447.300 |
| 22 mar 2024 | 2,8200 | 2,8500 | 2,7100 | 2,7700 | 2,7700 | 21.743.400 |
| 21 mar 2024 | 2,8000 | 2,8800 | 2,7200 | 2,8600 | 2,8600 | 22.113.900 |
| 20 mar 2024 | 2,7100 | 2,8400 | 2,6610 | 2,7900 | 2,7900 | 19.854.700 |
| 19 mar 2024 | 2,7300 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 19.369.700 |
| 18 mar 2024 | 2,7800 | 2,7900 | 2,6600 | 2,7500 | 2,7500 | 19.332.800 |
| 15 mar 2024 | 2,6800 | 2,7800 | 2,6600 | 2,7000 | 2,7000 | 23.379.700 |
| 14 mar 2024 | 2,8000 | 2,8100 | 2,5900 | 2,6300 | 2,6300 | 34.901.900 |
| 13 mar 2024 | 2,9100 | 3,0000 | 2,7800 | 2,8000 | 2,8000 | 21.004.900 |
| 12 mar 2024 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 24.478.500 |
| 11 mar 2024 | 3,0950 | 3,1500 | 2,9800 | 2,9900 | 2,9900 | 28.196.200 |
| 08 mar 2024 | 3,1400 | 3,2400 | 3,0500 | 3,1000 | 3,1000 | 27.181.400 |
| 07 mar 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 22.641.600 |
| 06 mar 2024 | 3,1700 | 3,2700 | 3,1000 | 3,1900 | 3,1900 | 23.464.600 |
| 05 mar 2024 | 3,1000 | 3,2300 | 3,0700 | 3,1800 | 3,1800 | 23.665.200 |
| 04 mar 2024 | 3,3300 | 3,3550 | 3,1000 | 3,2100 | 3,2100 | 33.635.100 |
| 01 mar 2024 | 3,3100 | 3,4400 | 3,2500 | 3,3300 | 3,3300 | 21.902.500 |
| 29 feb 2024 | 3,2700 | 3,3500 | 3,1500 | 3,3000 | 3,3000 | 81.175.400 |
| 28 feb 2024 | 3,1300 | 3,3500 | 3,0600 | 3,2300 | 3,2300 | 28.034.400 |
| 27 feb 2024 | 3,2400 | 3,2400 | 3,1000 | 3,1700 | 3,1700 | 22.868.300 |
| 26 feb 2024 | 3,0400 | 3,2990 | 3,0100 | 3,1500 | 3,1500 | 36.946.300 |
| 23 feb 2024 | 3,0300 | 3,0800 | 2,8900 | 3,0200 | 3,0200 | 28.480.600 |
| 22 feb 2024 | 3,4050 | 3,4600 | 2,8800 | 3,0800 | 3,0800 | 70.926.100 |
| 21 feb 2024 | 3,6000 | 3,7700 | 3,5650 | 3,7000 | 3,7000 | 31.439.800 |
| 20 feb 2024 | 3,7100 | 3,8100 | 3,5000 | 3,6800 | 3,6800 | 23.686.900 |
| 16 feb 2024 | 3,5900 | 3,9200 | 3,5800 | 3,7100 | 3,7100 | 34.222.700 |
| 15 feb 2024 | 3,4300 | 3,7300 | 3,4100 | 3,6300 | 3,6300 | 31.520.600 |
| 14 feb 2024 | 3,4000 | 3,4800 | 3,3400 | 3,4500 | 3,4500 | 16.784.900 |
| 13 feb 2024 | 3,4600 | 3,4600 | 3,2600 | 3,3200 | 3,3200 | 27.307.800 |
| 12 feb 2024 | 3,5000 | 3,7800 | 3,4600 | 3,5900 | 3,5900 | 28.271.200 |
| 09 feb 2024 | 3,5400 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 24.048.900 |
| 08 feb 2024 | 3,4000 | 3,5500 | 3,3100 | 3,5100 | 3,5100 | 22.016.200 |
| 07 feb 2024 | 3,5450 | 3,5800 | 3,3500 | 3,3800 | 3,3800 | 25.464.700 |
| 06 feb 2024 | 3,1800 | 3,5200 | 3,1100 | 3,5000 | 3,5000 | 36.231.200 |
| 05 feb 2024 | 3,2550 | 3,3000 | 3,1200 | 3,2200 | 3,2200 | 28.701.600 |
| 02 feb 2024 | 3,3000 | 3,3350 | 3,1100 | 3,3100 | 3,3100 | 41.979.400 |
| 01 feb 2024 | 3,5200 | 3,6400 | 3,2100 | 3,4200 | 3,4200 | 45.328.100 |
| 31 gen 2024 | 3,5100 | 3,7700 | 3,3500 | 3,3800 | 3,3800 | 64.284.300 |
| 30 gen 2024 | 3,2700 | 3,8200 | 3,1500 | 3,4600 | 3,4600 | 100.996.900 |
| 29 gen 2024 | 2,7500 | 3,4100 | 2,6650 | 3,3700 | 3,3700 | 124.313.300 |
| 26 gen 2024 | 2,6800 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 21.999.700 |
| 25 gen 2024 | 2,7200 | 2,7300 | 2,5600 | 2,6600 | 2,6600 | 47.186.300 |
| 24 gen 2024 | 3,1500 | 3,1500 | 2,7750 | 2,8200 | 2,8200 | 44.324.500 |
| 23 gen 2024 | 2,9800 | 3,0750 | 2,8800 | 3,0300 | 3,0300 | 55.069.800 |
| 22 gen 2024 | 2,7400 | 2,9600 | 2,6800 | 2,8300 | 2,8300 | 48.431.800 |
| 19 gen 2024 | 2,6600 | 2,8500 | 2,5400 | 2,7100 | 2,7100 | 51.618.300 |
| 18 gen 2024 | 2,8600 | 2,8600 | 2,5500 | 2,6500 | 2,6500 | 58.595.600 |
| 17 gen 2024 | 2,8000 | 2,8300 | 2,7100 | 2,7800 | 2,7800 | 44.044.100 |
| 16 gen 2024 | 3,0250 | 3,0300 | 2,8500 | 2,8800 | 2,8800 | 53.223.900 |
| 12 gen 2024 | 3,1800 | 3,2900 | 2,9700 | 3,0050 | 3,0050 | 63.760.900 |
| 11 gen 2024 | 3,4800 | 3,4900 | 3,1500 | 3,2600 | 3,2600 | 61.985.700 |
| 10 gen 2024 | 3,6990 | 3,6990 | 3,4000 | 3,4100 | 3,4100 | 43.835.900 |
| 09 gen 2024 | 3,7800 | 3,7850 | 3,6100 | 3,6200 | 3,6200 | 32.650.000 |
| 08 gen 2024 | 3,8300 | 3,8550 | 3,7100 | 3,8000 | 3,8000 | 24.779.100 |
| 05 gen 2024 | 3,8800 | 3,9500 | 3,7600 | 3,7800 | 3,7800 | 29.430.400 |
| 04 gen 2024 | 3,9700 | 3,9850 | 3,8500 | 3,8900 | 3,8900 | 30.393.800 |
| 03 gen 2024 | 4,1000 | 4,1200 | 3,9500 | 3,9600 | 3,9600 | 40.452.400 |
| 02 gen 2024 | 4,1700 | 4,2900 | 4,1100 | 4,1500 | 4,1500 | 28.360.800 |
| 29 dic 2023 | 4,2700 | 4,2800 | 4,1300 | 4,2100 | 4,2100 | 36.752.100 |
| 28 dic 2023 | 4,3100 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 25.931.200 |
| 27 dic 2023 | 4,4000 | 4,4000 | 4,2600 | 4,3200 | 4,3200 | 23.545.200 |
| 26 dic 2023 | 4,3300 | 4,4900 | 4,3000 | 4,3400 | 4,3400 | 21.323.400 |
| 22 dic 2023 | 4,3200 | 4,3800 | 4,2500 | 4,2600 | 4,2600 | 21.230.100 |
| 21 dic 2023 | 4,4000 | 4,4700 | 4,3200 | 4,3300 | 4,3300 | 17.646.200 |
| 20 dic 2023 | 4,6700 | 4,6900 | 4,2400 | 4,2600 | 4,2600 | 43.899.400 |
| 19 dic 2023 | 4,7650 | 4,8390 | 4,7100 | 4,7200 | 4,7200 | 22.846.600 |
| 18 dic 2023 | 4,7800 | 4,8290 | 4,6600 | 4,7300 | 4,7300 | 30.494.200 |
| 15 dic 2023 | 5,2150 | 5,2600 | 4,7500 | 4,7700 | 4,7700 | 188.393.200 |
| 14 dic 2023 | 4,6000 | 5,3100 | 4,5800 | 5,1400 | 5,1400 | 91.742.600 |
| 13 dic 2023 | 4,2500 | 4,5900 | 4,1500 | 4,4900 | 4,4900 | 38.524.900 |
| 12 dic 2023 | 4,4700 | 4,5000 | 4,0900 | 4,2200 | 4,2200 | 45.313.900 |
| 11 dic 2023 | 4,5100 | 4,7350 | 4,5000 | 4,6100 | 4,6100 | 36.944.500 |
| 08 dic 2023 | 4,4700 | 4,7500 | 4,4400 | 4,7300 | 4,7300 | 34.568.900 |
| 07 dic 2023 | 4,4400 | 4,6400 | 4,3200 | 4,4800 | 4,4800 | 29.979.300 |
| 06 dic 2023 | 4,2850 | 4,7100 | 4,2550 | 4,4000 | 4,4000 | 41.811.200 |
| 05 dic 2023 | 4,3500 | 4,4000 | 4,1750 | 4,1900 | 4,1900 | 20.803.200 |
| 04 dic 2023 | 4,3100 | 4,5300 | 4,2500 | 4,3600 | 4,3600 | 20.466.600 |
| 01 dic 2023 | 4,1700 | 4,4800 | 4,1600 | 4,3300 | 4,3300 | 29.854.400 |
| 30 nov 2023 | 4,4200 | 4,4350 | 4,1400 | 4,2200 | 4,2200 | 26.417.100 |
| 29 nov 2023 | 4,4200 | 4,5700 | 4,3100 | 4,3600 | 4,3600 | 22.349.300 |
| 28 nov 2023 | 4,1700 | 4,4200 | 3,9800 | 4,4000 | 4,4000 | 39.296.100 |
| 27 nov 2023 | 4,1800 | 4,2250 | 4,1000 | 4,1900 | 4,1900 | 19.541.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.