Premium
Lucid Group Inc (LCID)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 15.9663865546 | 2.38 | 2.85 | 2.27 | 83798266 | 2.59194018 | CS |
| 4 | 0.67 | 32.0574162679 | 2.09 | 2.85 | 2 | 83060960 | 2.31897528 | CS |
| 12 | -0.75 | -21.3675213675 | 3.51 | 3.73 | 1.93 | 63830508 | 2.44236718 | CS |
| 26 | 0.17 | 6.56370656371 | 2.59 | 4.43 | 1.93 | 48960789 | 2.86538734 | CS |
| 52 | -2.02 | -42.2594142259 | 4.78 | 4.8386 | 1.93 | 39716057 | 2.95913978 | CS |
| 156 | -35.27 | -92.742571654 | 38.03 | 47.59 | 1.93 | 32233661 | 9.09878092 | CS |
| 260 | -22.48 | -89.0649762282 | 25.24 | 57.75 | 1.93 | 34925255 | 14.46952444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.85 | 2.69 | 76051711 |
| 1734392100 | 2.73 | 0.15 | 5.81 | 2.58 | 2.75 | 2.515 | 79662457 |
| 1734132900 | 2.58 | 0.04 | 1.57 | 2.5099999 | 2.59 | 2.45 | 61159966 |
| 1734046500 | 2.54 | 0.11 | 4.53 | 2.42 | 2.6 | 2.38 | 95001902 |
| 1733960100 | 2.43 | 0.07 | 2.97 | 2.38 | 2.45 | 2.27 | 111124769 |
| 1733873700 | 2.36 | -0.19 | -7.45 | 2.55 | 2.56 | 2.32 | 100163069 |
| 1733787300 | 2.55 | 0.25 | 10.87 | 2.38 | 2.73 | 2.35 | 174091277 |
| 1733528100 | 2.3 | 0.21 | 10.05 | 2.12 | 2.33 | 2.1 | 150040205 |
| 1733441700 | 2.09 | -0.01 | -0.48 | 2.11 | 2.18 | 2.06 | 127508868 |
| 1733355300 | 2.1 | -0.02 | -0.94 | 2.11 | 2.14 | 2.06 | 110148124 |
| 1733268900 | 2.12 | -0.01 | -0.47 | 2.1 | 2.15 | 2.06 | 51360607 |
| 1733182500 | 2.13 | -0.05 | -2.29 | 2.19 | 2.25 | 2.08 | 71554651 |
| 1732917840 | 2.18 | 0.01 | 0.46 | 2.18 | 2.24 | 2.14 | 33784706 |
| 1732750500 | 2.17 | 0.04 | 1.64 | 2.14 | 2.2 | 2.11 | 53894396 |
| 1732664100 | 2.1349999 | -0.04 | -1.61 | 2.19 | 2.22 | 2.12 | 51750664 |
| 1732577700 | 2.17 | 0.07 | 3.33 | 2.12 | 2.25 | 2.12 | 73404733 |
| 1732318500 | 2.1 | 0.04 | 1.94 | 2.07 | 2.15 | 2.06 | 41093624 |
| 1732232100 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.13 | 2 | 62618642 |
| 1732145700 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.09 | 2 | 74665511 |
| 1732059300 | 2.1 | -0.04 | -1.87 | 2.09 | 2.15 | 2.06 | 71483707 |
| 1731972900 | 2.14 | 0.13 | 6.47 | 2.02 | 2.2 | 2.0099999 | 100540084 |
| 1731713700 | 2.0099999 | -0.07 | -3.37 | 2.06 | 2.07 | 1.93 | 99228785 |
| 1731627300 | 2.08 | -0.1 | -4.59 | 2.2 | 2.22 | 2.07 | 69135126 |
| 1731540900 | 2.18 | 0.04 | 1.87 | 2.18 | 2.33 | 2.14 | 84152438 |
| 1731454500 | 2.14 | -0.2 | -8.55 | 2.32 | 2.32 | 2.12 | 89702675 |
| 1731368100 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.41 | 2.235 | 102715085 |
| 1731108900 | 2.21 | -0.01 | -0.45 | 2.34 | 2.36 | 2.1 | 102860469 |
| 1731022500 | 2.22 | 0.09 | 4.23 | 2.2 | 2.2799999 | 2.17 | 77009158 |
| 1730936100 | 2.13 | -0.12 | -5.33 | 2.27 | 2.27 | 2.02 | 99549316 |
| 1730849700 | 2.25 | 0.01 | 0.45 | 2.2595 | 2.285 | 2.23 | 40030850 |
| 1730763300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.31 | 2.22 | 59331729 |
| 1730500500 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.2 | 38777534 |
| 1730414100 | 2.21 | -0.14 | -5.96 | 2.38 | 2.3849999 | 2.2 | 72128212 |
| 1730327700 | 2.35 | -0.09 | -3.69 | 2.4 | 2.44 | 2.33 | 51883407 |
| 1730241300 | 2.44 | -0.08 | -3.17 | 2.55 | 2.55 | 2.43 | 46899426 |
| 1730154900 | 2.52 | 0.02 | 0.80 | 2.52 | 2.65 | 2.5099999 | 48610946 |
| 1729895700 | 2.5 | 0 | 0.00 | 2.5 | 2.5299999 | 2.475 | 33040277 |
| 1729809300 | 2.5 | 0.01 | 0.40 | 2.56 | 2.56 | 2.47 | 42854218 |
| 1729722900 | 2.49 | -0.12 | -4.60 | 2.61 | 2.62 | 2.47 | 50678793 |
| 1729636500 | 2.61 | 0.06 | 2.35 | 2.57 | 2.66 | 2.56 | 48069353 |
| 1729550100 | 2.55 | -0.08 | -3.04 | 2.62 | 2.63 | 2.52 | 54851627 |
| 1729290900 | 2.63 | -0.06 | -2.23 | 2.72 | 2.72 | 2.55 | 80782991 |
| 1729204500 | 2.69 | -0.59 | -17.99 | 2.74 | 2.9 | 2.65 | 214218315 |
| 1729118100 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.33 | 3.2599999 | 33328962 |
| 1729031700 | 3.27 | -0.06 | -1.80 | 3.35 | 3.39 | 3.2599999 | 20944268 |
| 1728945300 | 3.33 | -0.07 | -2.06 | 3.39 | 3.4093 | 3.33 | 17021095 |
| 1728686100 | 3.4 | 0.07 | 2.10 | 3.3 | 3.42 | 3.2599999 | 18491941 |
| 1728599700 | 3.33 | -0.06 | -1.77 | 3.38 | 3.395 | 3.2799999 | 19954981 |
| 1728513300 | 3.39 | -0.05 | -1.45 | 3.44 | 3.49 | 3.37 | 36176806 |
| 1728426900 | 3.44 | 0.02 | 0.58 | 3.42 | 3.49 | 3.37 | 24339704 |
| 1728340500 | 3.42 | 0.08 | 2.40 | 3.37 | 3.455 | 3.35 | 27415639 |
| 1728081300 | 3.34 | -0.05 | -1.47 | 3.43 | 3.45 | 3.2799999 | 28391011 |
| 1727994900 | 3.39 | 0.05 | 1.50 | 3.27 | 3.41 | 3.2601 | 23591314 |
| 1727908500 | 3.34 | 0.08 | 2.45 | 3.23 | 3.35 | 3.2 | 30240239 |
| 1727822100 | 3.2599999 | -0.27 | -7.65 | 3.52 | 3.52 | 3.25 | 48718443 |
| 1727735700 | 3.53 | -0.06 | -1.67 | 3.6 | 3.67 | 3.52 | 25978668 |
| 1727476500 | 3.59 | 0.05 | 1.41 | 3.58 | 3.73 | 3.57 | 32889718 |
| 1727390100 | 3.54 | 0.12 | 3.51 | 3.49 | 3.58 | 3.48 | 28736515 |
| 1727303700 | 3.42 | -0.14 | -3.93 | 3.51 | 3.5213 | 3.42 | 23370445 |
| 1727217300 | 3.56 | 0.1 | 2.89 | 3.54 | 3.62 | 3.48 | 24648679 |
| 1727130900 | 3.46 | -0.03 | -0.86 | 3.53 | 3.56 | 3.4412 | 26894641 |
| 1726871700 | 3.49 | -0.12 | -3.32 | 3.62 | 3.62 | 3.43 | 49550228 |
| 1726785300 | 3.61 | -0.03 | -0.82 | 3.77 | 3.79 | 3.58 | 32700117 |
| 1726698900 | 3.64 | -0.14 | -3.70 | 3.75 | 3.96 | 3.63 | 38863963 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
