U.S. markets closed

Laureate Education, Inc. (LAUR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.02-0.30 (-1.84%)
Al cierre: 04:00PM EDT
16.02 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202416.3116.4516.0116.0216.021,223,500
09 may 202416.2616.3716.0016.3216.32860,400
08 may 202415.7416.3615.6116.3216.321,715,900
07 may 202415.4615.9115.3515.8015.801,181,500
06 may 202415.0015.5214.9115.4915.49726,300
03 may 202414.5015.0614.3414.9814.98882,000
02 may 202413.5214.3713.2614.2314.231,661,900
01 may 202414.4814.8414.4414.5914.59841,700
30 abr 202414.9414.9414.3514.5014.501,159,700
29 abr 202414.9015.0614.7415.0015.00657,900
26 abr 202414.5314.9714.5214.8014.80903,900
25 abr 202414.3214.5414.2014.4514.45613,400
24 abr 202414.1914.4814.1614.3214.32843,800
23 abr 202414.1914.3014.1414.2514.25754,100
22 abr 202414.1714.2614.0914.1914.19800,800
19 abr 202413.9814.1613.9414.0414.04880,800
18 abr 202414.1214.5914.0514.0614.06653,400
17 abr 202413.9314.2313.7814.0714.07683,000
16 abr 202413.9413.9613.8013.8513.85516,900
15 abr 202414.3714.4413.9413.9913.99995,300
12 abr 202414.5714.6614.3014.3514.35470,300
11 abr 202414.6114.7714.6014.6714.67513,900
10 abr 202414.5714.8114.4214.6014.601,008,200
09 abr 202414.8414.8914.6614.8414.84639,400
08 abr 202414.8514.8714.7114.7914.79670,500
05 abr 202414.5514.9114.5514.8314.83702,000
04 abr 202414.7314.7614.4814.5914.59930,000
03 abr 202414.5014.7114.5014.6414.64511,900
02 abr 202414.5814.7014.5014.5614.56797,300
01 abr 202414.6114.7114.5814.6514.65383,500
28 mar 202414.5014.6714.4414.5714.57755,200
27 mar 202414.3814.5114.2514.5014.50938,100
26 mar 202414.1514.3814.0914.3514.35741,600
25 mar 202414.1514.1713.9914.0514.05452,800
22 mar 202414.1014.1514.0014.1014.10486,400
21 mar 202414.0414.0713.9414.0614.06578,900
20 mar 202413.7614.0213.6514.0014.00403,800
19 mar 202413.6113.7913.5613.7513.75666,900
18 mar 202413.6514.0113.6513.6713.67621,600
15 mar 202413.4913.6813.4913.6813.681,333,600
14 mar 202413.5713.6013.5013.5613.56494,900
13 mar 202413.5713.6613.5213.6513.65423,500
12 mar 202413.5413.6213.4213.5913.59388,500
11 mar 202413.5913.6613.5013.5913.59394,300
08 mar 202413.7013.7913.5713.6213.62508,400
07 mar 202413.4413.6313.4413.6213.62491,500
06 mar 202413.4913.4913.2913.4313.43598,000
05 mar 202413.4113.4813.2913.3513.35526,000
04 mar 202413.5713.5713.3913.4413.44459,900
01 mar 202413.4013.6013.3613.5013.50481,500
29 feb 202413.5313.6013.3513.4113.411,023,200
28 feb 202413.1313.4313.1313.4013.40494,900
27 feb 202413.1413.2513.1013.2113.21610,000
26 feb 202413.0613.1712.9713.1013.10777,900
23 feb 202413.2713.4312.9913.1413.14587,500
22 feb 202413.5513.6012.5913.1513.151,295,000
21 feb 202412.9413.1112.9013.1113.111,122,100
20 feb 202412.8213.0012.8013.0013.00567,700
16 feb 202412.9713.1112.7312.9412.94716,800
15 feb 202413.0413.1012.8713.0113.01684,900
14 feb 202412.9113.0112.8612.9512.95595,300
13 feb 202413.0313.0312.6512.7712.77706,000
12 feb 202413.0613.2812.9813.2513.25782,100
09 feb 202412.9913.0912.9412.9912.99970,700
08 feb 202412.9713.0212.9113.0213.02674,600
07 feb 202412.7712.9712.7112.9412.94617,500
06 feb 202412.7012.8412.6112.7112.71391,100
05 feb 202412.6012.7212.5212.6612.66359,100
02 feb 202412.8612.9412.7312.7312.73466,000
01 feb 202412.6613.0312.6612.9612.96550,300
31 ene 202412.8212.8312.6212.6212.62912,400
30 ene 202412.9212.9212.6912.8212.82535,600
29 ene 202413.0613.1412.8012.9912.99627,700
26 ene 202413.0913.1012.9413.0813.08519,800
25 ene 202413.0413.0712.9013.0013.00578,000
24 ene 202413.0913.1312.8512.8712.87341,900
23 ene 202413.3813.4912.9412.9812.98595,300
22 ene 202412.7813.2912.6913.2913.291,779,200
19 ene 202412.8512.9012.6612.7112.71620,700
18 ene 202412.8713.1212.7012.8012.80399,700
17 ene 202412.8012.9612.7612.8512.85354,200
16 ene 202412.9213.2312.9113.0113.01711,800
12 ene 202412.9313.0612.8513.0513.05765,700
11 ene 202412.5512.7812.4512.7612.761,206,700
10 ene 202412.5112.6912.4712.6212.621,110,200
09 ene 202412.8812.9012.4912.5112.511,232,400
08 ene 202412.9313.0312.8612.9912.99571,800
05 ene 202412.9413.1312.9113.0113.01855,300
04 ene 202413.1013.1012.9713.0613.06699,600
03 ene 202413.2413.4012.9713.0113.01914,100
02 ene 202413.6513.6613.1113.2313.23765,200
29 dic 202313.6513.8513.5613.7113.711,001,800
28 dic 202313.6213.6613.4013.6313.63606,500
27 dic 202313.8413.8413.5913.6213.62463,100
26 dic 202313.9113.9113.6913.8213.82504,800
22 dic 202313.6914.0213.5313.8413.84565,800
21 dic 202313.7913.8413.5013.6913.69471,500
20 dic 202313.9914.1613.7613.7613.76659,300
19 dic 202313.7914.1613.7814.0014.00883,500
18 dic 202313.5113.6513.3713.6213.62908,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...