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 | 0.05 | 0.978473581213 | 5.11 | 5.43 | 4.9301 | 12850270 | 5.18674236 | CS |
| 4 | -0.725 | -12.3194562447 | 5.885 | 6.95 | 4.47 | 14790639 | 5.53795454 | CS |
| 12 | -4.2 | -44.8717948718 | 9.36 | 10.09 | 4.47 | 17107102 | 6.49155118 | CS |
| 26 | -6.94 | -57.3553719008 | 12.1 | 12.17 | 4.47 | 11685844 | 7.7816191 | CS |
| 52 | 2.99 | 137.788018433 | 2.17 | 25.23 | 1.97 | 34604704 | 4.71283797 | CS |
| 156 | -0.49 | -8.67256637168 | 5.65 | 25.23 | 1.93 | 49479714 | 3.57525436 | CS |
| 260 | -20.08 | -79.5562599049 | 25.24 | 57.75 | 1.93 | 42493827 | 9.70063314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 5.16 | -0.2 | -3.73 | 5.3 | 5.34 | 5.075 | 10468198 |
| 1781822100 | 5.36 | 0.22 | 4.28 | 5.24 | 5.42 | 5.005 | 15848823 |
| 1781735700 | 5.14 | 0.12 | 2.39 | 5.03 | 5.43 | 5 | 14304912 |
| 1781649300 | 5.0199999 | -0.23 | -4.38 | 5.11 | 5.245 | 4.9301 | 10779145 |
| 1781562900 | 5.25 | 0.05 | 0.96 | 5.4 | 5.53 | 5.195 | 11427518 |
| 1781303700 | 5.2 | 0.03 | 0.58 | 5.15 | 5.35 | 4.98 | 12562490 |
| 1781217300 | 5.17 | 0.47 | 10.00 | 4.68 | 5.19 | 4.47 | 17332025 |
| 1781130900 | 4.7 | -0.45 | -8.74 | 5.0599999 | 5.1 | 4.7 | 21511990 |
| 1781044500 | 5.15 | 0.06 | 1.08 | 5.135 | 5.46 | 5.0199999 | 15001742 |
| 1780958100 | 5.095 | -0.02 | -0.39 | 5.22 | 5.2351 | 5 | 16328931 |
| 1780698900 | 5.115 | -0.57 | -9.95 | 5.66 | 5.7 | 5.09 | 24409313 |
| 1780612500 | 5.68 | -0.04 | -0.70 | 5.725 | 5.85 | 5.675 | 10818578 |
| 1780526100 | 5.72 | -0.45 | -7.29 | 6.01 | 6.04 | 5.7 | 15741031 |
| 1780439700 | 6.17 | -0.48 | -7.22 | 6.65 | 6.81 | 6.16 | 12654635 |
| 1780353300 | 6.65 | 0.1 | 1.53 | 6.38 | 6.95 | 6.38 | 13136708 |
| 1780094100 | 6.55 | 0.09 | 1.39 | 6.47 | 6.75 | 6.34 | 15063290 |
| 1780007700 | 6.46 | 0.2 | 3.19 | 6.21 | 6.615 | 6.14 | 15828019 |
| 1779921300 | 6.26 | 0.29 | 4.86 | 5.97 | 6.35 | 5.945 | 15545692 |
| 1779834900 | 5.97 | 0.13 | 2.23 | 5.885 | 6.25 | 5.885 | 12259101 |
| 1779489300 | 5.84 | 0 | 0.00 | 5.86 | 6.07 | 5.82 | 10707912 |
| 1779402900 | 5.84 | 0.16 | 2.82 | 5.65 | 5.91 | 5.55 | 14671977 |
| 1779316500 | 5.68 | 0.07 | 1.25 | 5.67 | 5.78 | 5.5599999 | 10923300 |
| 1779230100 | 5.61 | -0.12 | -2.09 | 5.695 | 5.71 | 5.59 | 11602271 |
| 1779143700 | 5.73 | -0.31 | -5.13 | 6.03 | 6.055 | 5.64 | 17197597 |
| 1778884500 | 6.04 | -0.23 | -3.67 | 6.12 | 6.1388999 | 5.9 | 13326294 |
| 1778798100 | 6.2699999 | -0.12 | -1.88 | 6.36 | 6.59 | 6.1449999 | 15434906 |
| 1778711700 | 6.39 | 0.38 | 6.32 | 5.99 | 6.72 | 5.825 | 28270429 |
| 1778625300 | 6.01 | -0.02 | -0.33 | 5.98 | 6.13 | 5.88 | 12335521 |
| 1778538900 | 6.03 | -0.31 | -4.89 | 6.22 | 6.2241 | 5.83 | 20628707 |
| 1778279700 | 6.34 | 0.29 | 4.79 | 6.035 | 6.37 | 5.965 | 12977450 |
| 1778193300 | 6.05 | -0.14 | -2.26 | 6.22 | 6.265 | 5.94 | 15966123 |
| 1778106900 | 6.19 | -0.06 | -0.96 | 5.87 | 6.24 | 5.72 | 25735974 |
| 1778020500 | 6.25 | -0.44 | -6.58 | 6.65 | 6.7 | 6.1826 | 18873585 |
| 1777934100 | 6.69 | 0.15 | 2.29 | 6.54 | 6.77 | 6.45 | 19047511 |
| 1777674900 | 6.54 | 0.17 | 2.67 | 6.2699999 | 6.6 | 6.23 | 17743447 |
| 1777588500 | 6.37 | 0.61 | 10.59 | 5.715 | 6.4 | 5.68 | 20812379 |
| 1777502100 | 5.76 | -0.11 | -1.87 | 5.83 | 5.84 | 5.62 | 16844596 |
| 1777415700 | 5.87 | -0.06 | -1.01 | 5.84 | 6.055 | 5.8 | 16305998 |
| 1777329300 | 5.93 | -0.32 | -5.12 | 6.195 | 6.1998 | 5.93 | 22556047 |
| 1777070100 | 6.25 | -0.02 | -0.32 | 6.33 | 6.42 | 6.17 | 17108065 |
| 1776983700 | 6.2699999 | -0.64 | -9.26 | 6.9 | 6.9 | 6.215 | 37693388 |
| 1776897300 | 6.91 | -0.2 | -2.81 | 7.11 | 7.22 | 6.88 | 22363767 |
| 1776810900 | 7.11 | 0.36 | 5.33 | 7.18 | 7.69 | 7.03 | 47387760 |
| 1776724500 | 6.75 | -0.55 | -7.53 | 7.2 | 7.2 | 6.75 | 32960142 |
| 1776465300 | 7.3 | -0.4 | -5.19 | 7.83 | 7.88 | 7.23 | 30298166 |
| 1776378900 | 7.7 | -0.51 | -6.21 | 8.255 | 8.26 | 7.385 | 37595110 |
| 1776292500 | 8.21 | -0.59 | -6.70 | 8.84 | 8.94 | 8.11 | 31791121 |
| 1776206100 | 8.8 | -0.44 | -4.76 | 9.68 | 10.09 | 8.675 | 32216736 |
| 1776119700 | 9.24 | 0.66 | 7.69 | 8.452 | 9.24 | 8.32 | 10831267 |
| 1775860500 | 8.58 | -0.19 | -2.17 | 8.97 | 9.012986 | 8.56 | 5744599 |
| 1775774100 | 8.77 | -0.05 | -0.57 | 8.78 | 8.94 | 8.645 | 5558890 |
| 1775687700 | 8.82 | -0.01 | -0.11 | 9.27 | 9.32 | 8.77 | 6921422 |
| 1775601300 | 8.83 | -0.5 | -5.36 | 9.27 | 9.2899999 | 8.6199999 | 11216215 |
| 1775514900 | 9.33 | -0.63 | -6.33 | 9.68 | 9.82 | 9.085 | 9124884 |
| 1775169300 | 9.96 | 0.4 | 4.18 | 9.385 | 9.96 | 9.3237 | 4005840 |
| 1775082900 | 9.56 | 0.03 | 0.31 | 9.68 | 9.8 | 9.51 | 5525554 |
| 1774996500 | 9.53 | 0.38 | 4.15 | 9.36 | 9.66 | 9.22 | 3925050 |
| 1774910100 | 9.15 | -0.25 | -2.66 | 9.51 | 9.57 | 9.07 | 5689693 |
| 1774650900 | 9.4 | -0.51 | -5.15 | 9.84 | 9.84 | 9.38 | 6054734 |
| 1774564500 | 9.91 | -0.77 | -7.21 | 10.51 | 10.51 | 9.8 | 6869900 |
| 1774478100 | 10.68 | 0.32 | 3.09 | 10.525 | 10.9 | 10.51 | 4887636 |
| 1774391700 | 10.36 | 0.05 | 0.48 | 10.2 | 10.55 | 10.16 | 3617150 |
| 1774305300 | 10.31 | 0.25 | 2.49 | 10.25 | 10.57 | 10.23 | 5227348 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
