XNAS
Datos históricos de Lucid Group, Inc.
Lucid Group, Inc. · LCID
$3.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- −81.94%
- Máximo
- US$22.42
- 15 de octubre de 2025
- Mínimo
- US$2.37
- 14 de julio de 2026
- Volumen medio diario
- 12.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.88 | 3.89 | 3.75 | 3.79 | −0.79% | 6.85 M |
| 8 oct 2026 | 3.87 | 3.87 | 3.72 | 3.82 | −1.80% | 12.4 M |
| 7 oct 2026 | 4.09 | 4.11 | 3.80 | 3.89 | −6.49% | 12.87 M |
| 6 oct 2026 | 4.18 | 4.33 | 4.12 | 4.16 | −0.24% | 7.95 M |
| 5 oct 2026 | 4.13 | 4.19 | 4.06 | 4.17 | +0.97% | 7.68 M |
| 2 oct 2026 | 4.27 | 4.30 | 4.08 | 4.13 | −1.43% | 7.69 M |
| 1 oct 2026 | 4.12 | 4.31 | 4.03 | 4.19 | +2.95% | 8.04 M |
| 30 sep 2026 | 4.13 | 4.19 | 4.01 | 4.07 | 0.00% | 8.34 M |
| 29 sep 2026 | 3.96 | 4.08 | 3.85 | 4.07 | +4.36% | 10.15 M |
| 28 sep 2026 | 4.03 | 4.04 | 3.87 | 3.90 | −4.18% | 10.23 M |
| 25 sep 2026 | 4.19 | 4.25 | 4.01 | 4.07 | −1.93% | 8.36 M |
| 24 sep 2026 | 4.14 | 4.21 | 4.03 | 4.15 | −0.24% | 7.68 M |
| 23 sep 2026 | 4.27 | 4.28 | 4.09 | 4.16 | −3.70% | 10.91 M |
| 22 sep 2026 | 4.37 | 4.39 | 4.16 | 4.32 | +0.47% | 8.96 M |
| 21 sep 2026 | 4.16 | 4.33 | 4.06 | 4.30 | +5.13% | 11.1 M |
| 18 sep 2026 | 4.27 | 4.31 | 4.06 | 4.09 | −4.44% | 15.14 M |
| 17 sep 2026 | 4.21 | 4.55 | 4.20 | 4.28 | +5.94% | 19.97 M |
| 16 sep 2026 | 4.16 | 4.17 | 3.94 | 4.04 | −1.94% | 11.88 M |
| 15 sep 2026 | 4.15 | 4.16 | 4.01 | 4.12 | −0.96% | 12.97 M |
| 14 sep 2026 | 4.15 | 4.24 | 4.03 | 4.16 | −1.42% | 15.91 M |
| 11 sep 2026 | 4.23 | 4.34 | 4.18 | 4.22 | +0.96% | 7.63 M |
| 10 sep 2026 | 4.22 | 4.39 | 4.12 | 4.18 | −2.11% | 9.37 M |
| 9 sep 2026 | 4.57 | 4.66 | 4.21 | 4.27 | −7.78% | 15.24 M |
| 8 sep 2026 | 4.67 | 4.79 | 4.59 | 4.63 | −1.07% | 7.92 M |
| 4 sep 2026 | 4.59 | 4.68 | 4.44 | 4.68 | +1.74% | 10.3 M |
| 3 sep 2026 | 4.80 | 4.96 | 4.57 | 4.60 | −2.34% | 11.22 M |
| 2 sep 2026 | 4.53 | 4.82 | 4.50 | 4.71 | +3.52% | 9.29 M |
| 1 sep 2026 | 4.83 | 4.85 | 4.53 | 4.55 | −6.19% | 11.71 M |
| 31 ago 2026 | 4.92 | 5.03 | 4.82 | 4.85 | −3.19% | 10.89 M |
| 28 ago 2026 | 5.06 | 5.17 | 4.95 | 5.01 | −1.57% | 8.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.