Laureate Education, Inc. (LAUR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 15.08 | 15.10 | 14.68 | 14.84 | 14.84 | 432,000 |
| 05 sept 2024 | 15.15 | 15.42 | 15.00 | 15.13 | 15.13 | 363,400 |
| 04 sept 2024 | 15.06 | 15.19 | 14.95 | 15.06 | 15.06 | 554,400 |
| 03 sept 2024 | 15.43 | 15.43 | 14.97 | 15.03 | 15.03 | 821,400 |
| 30 ago 2024 | 15.29 | 15.44 | 15.20 | 15.42 | 15.42 | 491,300 |
| 29 ago 2024 | 15.55 | 15.60 | 15.22 | 15.23 | 15.23 | 767,500 |
| 28 ago 2024 | 15.40 | 15.51 | 15.35 | 15.38 | 15.38 | 680,500 |
| 27 ago 2024 | 15.23 | 15.53 | 15.18 | 15.49 | 15.49 | 540,500 |
| 26 ago 2024 | 15.49 | 15.52 | 15.23 | 15.28 | 15.28 | 697,000 |
| 23 ago 2024 | 15.12 | 15.52 | 15.06 | 15.31 | 15.31 | 714,100 |
| 22 ago 2024 | 15.13 | 15.19 | 14.96 | 14.99 | 14.99 | 431,400 |
| 21 ago 2024 | 14.95 | 15.13 | 14.92 | 15.09 | 15.09 | 579,200 |
| 20 ago 2024 | 14.94 | 15.05 | 14.86 | 14.91 | 14.91 | 773,500 |
| 19 ago 2024 | 14.92 | 14.93 | 14.73 | 14.92 | 14.92 | 722,800 |
| 16 ago 2024 | 14.86 | 15.05 | 14.86 | 14.89 | 14.89 | 493,400 |
| 15 ago 2024 | 14.94 | 15.08 | 14.77 | 14.91 | 14.91 | 770,000 |
| 14 ago 2024 | 14.89 | 14.99 | 14.53 | 14.64 | 14.64 | 669,500 |
| 13 ago 2024 | 14.66 | 14.92 | 14.56 | 14.82 | 14.82 | 1,041,800 |
| 12 ago 2024 | 15.00 | 15.05 | 14.49 | 14.53 | 14.53 | 1,009,600 |
| 09 ago 2024 | 14.58 | 14.94 | 14.48 | 14.93 | 14.93 | 993,500 |
| 08 ago 2024 | 14.38 | 14.57 | 14.30 | 14.54 | 14.54 | 392,600 |
| 07 ago 2024 | 14.55 | 14.66 | 14.18 | 14.21 | 14.21 | 776,100 |
| 06 ago 2024 | 14.24 | 14.43 | 14.08 | 14.38 | 14.38 | 760,900 |
| 05 ago 2024 | 13.68 | 14.62 | 13.60 | 14.33 | 14.33 | 1,232,200 |
| 02 ago 2024 | 14.61 | 14.61 | 14.01 | 14.35 | 14.35 | 1,304,700 |
| 01 ago 2024 | 17.53 | 17.60 | 15.11 | 15.28 | 15.28 | 1,351,000 |
| 31 jul 2024 | 15.58 | 15.74 | 15.37 | 15.50 | 15.50 | 1,666,200 |
| 30 jul 2024 | 14.97 | 15.67 | 14.97 | 15.57 | 15.57 | 1,306,600 |
| 29 jul 2024 | 14.60 | 14.99 | 14.54 | 14.98 | 14.98 | 1,031,500 |
| 26 jul 2024 | 14.90 | 15.05 | 14.41 | 14.48 | 14.48 | 1,296,800 |
| 25 jul 2024 | 15.46 | 15.77 | 15.30 | 15.47 | 15.47 | 1,085,600 |
| 24 jul 2024 | 15.43 | 15.64 | 15.31 | 15.37 | 15.37 | 906,700 |
| 23 jul 2024 | 14.98 | 15.56 | 14.88 | 15.45 | 15.45 | 801,300 |
| 22 jul 2024 | 14.91 | 15.46 | 14.76 | 15.00 | 15.00 | 535,000 |
| 19 jul 2024 | 15.22 | 15.31 | 14.87 | 14.89 | 14.89 | 590,800 |
| 18 jul 2024 | 15.35 | 15.60 | 15.14 | 15.15 | 15.15 | 576,500 |
| 17 jul 2024 | 15.66 | 15.88 | 15.44 | 15.51 | 15.51 | 860,600 |
| 16 jul 2024 | 15.52 | 15.83 | 15.52 | 15.69 | 15.69 | 1,286,600 |
| 15 jul 2024 | 15.36 | 15.66 | 15.27 | 15.43 | 15.43 | 853,500 |
| 12 jul 2024 | 15.25 | 15.35 | 15.15 | 15.16 | 15.16 | 514,000 |
| 11 jul 2024 | 15.00 | 15.13 | 14.87 | 15.06 | 15.06 | 607,000 |
| 10 jul 2024 | 14.65 | 14.73 | 14.53 | 14.72 | 14.72 | 479,100 |
| 09 jul 2024 | 14.55 | 14.74 | 14.55 | 14.58 | 14.58 | 583,500 |
| 08 jul 2024 | 14.66 | 14.95 | 14.57 | 14.65 | 14.65 | 784,100 |
| 05 jul 2024 | 14.50 | 14.61 | 14.35 | 14.54 | 14.54 | 586,000 |
| 03 jul 2024 | 14.61 | 14.61 | 14.44 | 14.45 | 14.45 | 312,100 |
| 02 jul 2024 | 14.60 | 14.72 | 14.50 | 14.52 | 14.52 | 598,500 |
| 01 jul 2024 | 14.88 | 14.91 | 14.31 | 14.55 | 14.55 | 837,900 |
| 28 jun 2024 | 14.39 | 14.97 | 14.39 | 14.94 | 14.94 | 3,667,100 |
| 27 jun 2024 | 14.30 | 14.33 | 14.21 | 14.27 | 14.27 | 396,400 |
| 26 jun 2024 | 14.06 | 14.26 | 13.90 | 14.21 | 14.21 | 587,400 |
| 25 jun 2024 | 14.16 | 14.26 | 14.10 | 14.19 | 14.19 | 495,900 |
| 24 jun 2024 | 14.02 | 14.37 | 14.02 | 14.24 | 14.24 | 534,500 |
| 21 jun 2024 | 13.99 | 14.19 | 13.97 | 13.98 | 13.98 | 1,207,000 |
| 20 jun 2024 | 14.23 | 14.32 | 13.91 | 14.04 | 14.04 | 773,400 |
| 18 jun 2024 | 14.25 | 14.42 | 14.16 | 14.24 | 14.24 | 601,600 |
| 17 jun 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 14.20 | 615,100 |
| 14 jun 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 14.10 | 598,300 |
| 13 jun 2024 | 14.48 | 14.54 | 14.16 | 14.29 | 14.29 | 636,800 |
| 12 jun 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 14.49 | 509,900 |
| 11 jun 2024 | 14.58 | 14.81 | 14.58 | 14.61 | 14.61 | 694,500 |
| 10 jun 2024 | 14.67 | 15.19 | 14.53 | 14.70 | 14.70 | 432,800 |
| 07 jun 2024 | 15.00 | 15.05 | 14.65 | 14.67 | 14.67 | 775,500 |
| 06 jun 2024 | 15.19 | 15.32 | 15.07 | 15.13 | 15.13 | 814,100 |
| 05 jun 2024 | 15.05 | 15.23 | 14.75 | 15.20 | 15.20 | 610,400 |
| 04 jun 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 14.95 | 933,900 |
| 03 jun 2024 | 15.69 | 15.83 | 15.40 | 15.50 | 15.50 | 805,300 |
| 31 may 2024 | 15.75 | 15.88 | 15.60 | 15.66 | 15.66 | 732,900 |
| 30 may 2024 | 15.68 | 15.85 | 15.59 | 15.71 | 15.71 | 498,900 |
| 29 may 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 15.68 | 856,500 |
| 28 may 2024 | 16.07 | 16.23 | 15.85 | 15.96 | 15.96 | 435,600 |
| 24 may 2024 | 16.13 | 16.13 | 15.98 | 16.02 | 16.02 | 454,100 |
| 23 may 2024 | 16.04 | 16.20 | 15.98 | 16.03 | 16.03 | 629,900 |
| 22 may 2024 | 16.13 | 16.22 | 15.73 | 16.00 | 16.00 | 888,900 |
| 21 may 2024 | 16.31 | 16.39 | 16.04 | 16.23 | 16.23 | 862,200 |
| 20 may 2024 | 16.29 | 16.41 | 16.23 | 16.38 | 16.38 | 523,900 |
| 17 may 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 16.34 | 584,700 |
| 16 may 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 16.18 | 1,162,300 |
| 15 may 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 16.29 | 700,500 |
| 14 may 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 16.11 | 959,100 |
| 13 may 2024 | 16.07 | 16.22 | 15.94 | 16.14 | 16.14 | 913,300 |
| 10 may 2024 | 16.31 | 16.45 | 16.01 | 16.02 | 16.02 | 1,223,500 |
| 09 may 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 16.32 | 860,400 |
| 08 may 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 16.32 | 1,715,900 |
| 07 may 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 15.80 | 1,181,500 |
| 06 may 2024 | 15.00 | 15.52 | 14.91 | 15.49 | 15.49 | 726,300 |
| 03 may 2024 | 14.50 | 15.06 | 14.34 | 14.98 | 14.98 | 882,000 |
| 02 may 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 14.23 | 1,661,900 |
| 01 may 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 14.59 | 841,700 |
| 30 abr 2024 | 14.94 | 14.94 | 14.35 | 14.50 | 14.50 | 1,159,700 |
| 29 abr 2024 | 14.90 | 15.06 | 14.74 | 15.00 | 15.00 | 657,900 |
| 26 abr 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 14.80 | 903,900 |
| 25 abr 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 14.45 | 613,400 |
| 24 abr 2024 | 14.19 | 14.48 | 14.16 | 14.32 | 14.32 | 843,800 |
| 23 abr 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 14.25 | 754,100 |
| 22 abr 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 14.19 | 800,800 |
| 19 abr 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 14.04 | 880,800 |
| 18 abr 2024 | 14.12 | 14.59 | 14.05 | 14.06 | 14.06 | 653,400 |
| 17 abr 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 14.07 | 683,000 |
| 16 abr 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 13.85 | 516,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.