Premium
Lucid Group Inc (LCID)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 5.49828178694 | 2.91 | 3.18 | 2.85 | 69149289 | 3.02080316 | CS |
| 4 | 0.4598 | 17.6155083902 | 2.6102 | 3.62 | 2.58 | 100705835 | 3.12013979 | CS |
| 12 | 0.57 | 22.8 | 2.5 | 3.62 | 1.93 | 85181665 | 2.58811209 | CS |
| 26 | -0.77 | -20.0520833333 | 3.84 | 4.43 | 1.93 | 58196827 | 2.86511884 | CS |
| 52 | 0.27 | 9.64285714286 | 2.8 | 4.43 | 1.93 | 44754912 | 2.92766994 | CS |
| 156 | -37.66 | -92.4625583108 | 40.73 | 42.95 | 1.93 | 33748856 | 7.68729695 | CS |
| 260 | -22.17 | -87.8367670365 | 25.24 | 57.75 | 1.93 | 36362674 | 13.78057788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.07 | -0.01 | -0.32 | 3.13 | 3.23 | 3.06 | 66863111 |
| 1737070500 | 3.08 | 0.04 | 1.32 | 3.06 | 3.18 | 3.02 | 63187924 |
| 1736984100 | 3.04 | 0.08 | 2.70 | 3.08 | 3.13 | 3.0099999 | 64483769 |
| 1736897700 | 2.96 | -0.05 | -1.66 | 3.07 | 3.16 | 2.95 | 67260548 |
| 1736811300 | 3.0099999 | -0.01 | -0.33 | 3 | 3.0299999 | 2.85 | 76762884 |
| 1736552100 | 3.02 | 0.04 | 1.34 | 2.91 | 3.1 | 2.91 | 74051318 |
| 1736379300 | 2.98 | -0.2 | -6.29 | 3.11 | 3.15 | 2.97 | 77047675 |
| 1736292900 | 3.18 | -0.15 | -4.50 | 3.4 | 3.62 | 3.15 | 112175311 |
| 1736206500 | 3.33 | 0.04 | 1.22 | 3.61 | 3.61 | 3.32 | 115770196 |
| 1735947300 | 3.29 | 0.26 | 8.58 | 3.0299999 | 3.365 | 3.0299999 | 106029157 |
| 1735860900 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.17 | 2.89 | 127401584 |
| 1735688100 | 3.02 | -0.13 | -4.13 | 3.21 | 3.52 | 2.98 | 154004313 |
| 1735601700 | 3.15 | -0.05 | -1.56 | 3.195 | 3.23 | 3.015 | 96326904 |
| 1735342500 | 3.2 | -0.1 | -3.03 | 3.29 | 3.37 | 3.1 | 87340378 |
| 1735256100 | 3.3 | 0.1 | 3.12 | 3.17 | 3.345 | 3.1427 | 123238462 |
| 1735077840 | 3.2 | 0.1 | 3.23 | 3.1 | 3.4196 | 3.1 | 108754145 |
| 1734996900 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.15 | 2.95 | 102230938 |
| 1734737700 | 3.02 | 0.39 | 14.83 | 2.6102 | 3.13 | 2.58 | 155933689 |
| 1734651300 | 2.63 | 0.1 | 3.95 | 2.56 | 2.68 | 2.54 | 89011536 |
| 1734564900 | 2.5299999 | -0.23 | -8.33 | 2.74 | 2.87 | 2.49 | 120310932 |
| 1734478500 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.85 | 2.69 | 75344695 |
| 1734392100 | 2.73 | 0.15 | 5.81 | 2.58 | 2.75 | 2.515 | 78498688 |
| 1734132900 | 2.58 | 0.04 | 1.57 | 2.5008 | 2.59 | 2.45 | 60608076 |
| 1734046500 | 2.54 | 0.11 | 4.53 | 2.42 | 2.6 | 2.38 | 94063326 |
| 1733960100 | 2.43 | 0.07 | 2.97 | 2.38 | 2.45 | 2.27 | 110476546 |
| 1733873700 | 2.36 | -0.19 | -7.45 | 2.55 | 2.55 | 2.32 | 97230221 |
| 1733787300 | 2.55 | 0.25 | 10.87 | 2.38 | 2.73 | 2.38 | 170542239 |
| 1733528100 | 2.3 | 0.21 | 10.05 | 2.12 | 2.33 | 2.1 | 149410034 |
| 1733441700 | 2.09 | -0.01 | -0.48 | 2.11 | 2.18 | 2.06 | 124689154 |
| 1733355300 | 2.1 | -0.02 | -0.94 | 2.11 | 2.14 | 2.06 | 109636253 |
| 1733268900 | 2.12 | -0.01 | -0.47 | 2.1 | 2.15 | 2.06 | 51189742 |
| 1733182500 | 2.13 | -0.05 | -2.29 | 2.19 | 2.25 | 2.08 | 71407671 |
| 1732917840 | 2.18 | 0.01 | 0.46 | 2.18 | 2.24 | 2.14 | 32976858 |
| 1732750500 | 2.17 | 0.04 | 1.64 | 2.14 | 2.2 | 2.11 | 53383027 |
| 1732664100 | 2.1349999 | -0.04 | -1.61 | 2.17 | 2.22 | 2.12 | 50764127 |
| 1732577700 | 2.17 | 0.07 | 3.33 | 2.12 | 2.25 | 2.12 | 72519198 |
| 1732318500 | 2.1 | 0.04 | 1.94 | 2.07 | 2.15 | 2.07 | 40221579 |
| 1732232100 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.13 | 2 | 62323063 |
| 1732145700 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.09 | 2 | 72873736 |
| 1732059300 | 2.1 | -0.04 | -1.87 | 2.09 | 2.15 | 2.06 | 70515208 |
| 1731972900 | 2.14 | 0.13 | 6.47 | 2.02 | 2.2 | 2.0099999 | 100077392 |
| 1731713700 | 2.0099999 | -0.07 | -3.37 | 2.06 | 2.07 | 1.93 | 97661548 |
| 1731627300 | 2.08 | -0.1 | -4.59 | 2.165 | 2.22 | 2.07 | 67840343 |
| 1731540900 | 2.18 | 0.04 | 1.87 | 2.175 | 2.33 | 2.15 | 82496894 |
| 1731454500 | 2.14 | -0.2 | -8.55 | 2.32 | 2.32 | 2.12 | 89315873 |
| 1731368100 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.41 | 2.235 | 101225522 |
| 1731108900 | 2.21 | -0.01 | -0.45 | 2.34 | 2.36 | 2.1 | 100217250 |
| 1731022500 | 2.22 | 0.09 | 4.23 | 2.2159 | 2.2799999 | 2.17 | 76219506 |
| 1730936100 | 2.13 | -0.12 | -5.33 | 2.205 | 2.25 | 2.02 | 103416791 |
| 1730849700 | 2.25 | 0.01 | 0.45 | 2.2586 | 2.285 | 2.23 | 38928974 |
| 1730763300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.31 | 2.22 | 58498155 |
| 1730500500 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.2 | 38449900 |
| 1730414100 | 2.21 | -0.14 | -5.96 | 2.38 | 2.3849999 | 2.2 | 71711949 |
| 1730327700 | 2.35 | -0.09 | -3.69 | 2.4 | 2.44 | 2.33 | 51533886 |
| 1730241300 | 2.44 | -0.08 | -3.17 | 2.505 | 2.5099999 | 2.43 | 45664062 |
| 1730154900 | 2.52 | 0.02 | 0.80 | 2.52 | 2.65 | 2.5099999 | 43879832 |
| 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 | 42167354 |
| 1729722900 | 2.49 | -0.12 | -4.60 | 2.61 | 2.62 | 2.47 | 50390540 |
| 1729636500 | 2.61 | 0.06 | 2.35 | 2.57 | 2.66 | 2.56 | 47232299 |
| 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 |
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
