U.S. markets open in 5 hours 21 minutes
F S&P 500
5,288.00 -9.25 (-0.17%) F Dow Jones
38,587.00 -69.00 (-0.18%) F Nasdaq
18,613.25 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,059.20 -6.00 (-0.29%) Petróleo
72.95 -1.27 (-1.71%) Oro
2,359.60 -9.70 (-0.41%)
Laureate Education, Inc. (LAUR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15 abr 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 13.99 | 995,300 |
| 12 abr 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 14.35 | 470,300 |
| 11 abr 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 14.67 | 513,900 |
| 10 abr 2024 | 14.57 | 14.81 | 14.42 | 14.60 | 14.60 | 1,008,200 |
| 09 abr 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 14.84 | 639,400 |
| 08 abr 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 14.79 | 670,500 |
| 05 abr 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 14.83 | 702,000 |
| 04 abr 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 14.59 | 930,000 |
| 03 abr 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 14.64 | 511,900 |
| 02 abr 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 14.56 | 797,300 |
| 01 abr 2024 | 14.61 | 14.71 | 14.58 | 14.65 | 14.65 | 383,500 |
| 28 mar 2024 | 14.50 | 14.67 | 14.44 | 14.57 | 14.57 | 755,200 |
| 27 mar 2024 | 14.38 | 14.51 | 14.25 | 14.50 | 14.50 | 938,100 |
| 26 mar 2024 | 14.15 | 14.38 | 14.09 | 14.35 | 14.35 | 741,600 |
| 25 mar 2024 | 14.15 | 14.17 | 13.99 | 14.05 | 14.05 | 452,800 |
| 22 mar 2024 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 486,400 |
| 21 mar 2024 | 14.04 | 14.07 | 13.94 | 14.06 | 14.06 | 578,900 |
| 20 mar 2024 | 13.76 | 14.02 | 13.65 | 14.00 | 14.00 | 403,800 |
| 19 mar 2024 | 13.61 | 13.79 | 13.56 | 13.75 | 13.75 | 666,900 |
| 18 mar 2024 | 13.65 | 14.01 | 13.65 | 13.67 | 13.67 | 621,600 |
| 15 mar 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 13.68 | 1,333,600 |
| 14 mar 2024 | 13.57 | 13.60 | 13.50 | 13.56 | 13.56 | 494,900 |
| 13 mar 2024 | 13.57 | 13.66 | 13.52 | 13.65 | 13.65 | 423,500 |
| 12 mar 2024 | 13.54 | 13.62 | 13.42 | 13.59 | 13.59 | 388,500 |
| 11 mar 2024 | 13.59 | 13.66 | 13.50 | 13.59 | 13.59 | 394,300 |
| 08 mar 2024 | 13.70 | 13.79 | 13.57 | 13.62 | 13.62 | 508,400 |
| 07 mar 2024 | 13.44 | 13.63 | 13.44 | 13.62 | 13.62 | 491,500 |
| 06 mar 2024 | 13.49 | 13.49 | 13.29 | 13.43 | 13.43 | 598,000 |
| 05 mar 2024 | 13.41 | 13.48 | 13.29 | 13.35 | 13.35 | 526,000 |
| 04 mar 2024 | 13.57 | 13.57 | 13.39 | 13.44 | 13.44 | 459,900 |
| 01 mar 2024 | 13.40 | 13.60 | 13.36 | 13.50 | 13.50 | 481,500 |
| 29 feb 2024 | 13.53 | 13.60 | 13.35 | 13.41 | 13.41 | 1,023,200 |
| 28 feb 2024 | 13.13 | 13.43 | 13.13 | 13.40 | 13.40 | 494,900 |
| 27 feb 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 13.21 | 610,000 |
| 26 feb 2024 | 13.06 | 13.17 | 12.97 | 13.10 | 13.10 | 777,900 |
| 23 feb 2024 | 13.27 | 13.43 | 12.99 | 13.14 | 13.14 | 587,500 |
| 22 feb 2024 | 13.55 | 13.60 | 12.59 | 13.15 | 13.15 | 1,295,000 |
| 21 feb 2024 | 12.94 | 13.11 | 12.90 | 13.11 | 13.11 | 1,122,100 |
| 20 feb 2024 | 12.82 | 13.00 | 12.80 | 13.00 | 13.00 | 567,700 |
| 16 feb 2024 | 12.97 | 13.11 | 12.73 | 12.94 | 12.94 | 716,800 |
| 15 feb 2024 | 13.04 | 13.10 | 12.87 | 13.01 | 13.01 | 684,900 |
| 14 feb 2024 | 12.91 | 13.01 | 12.86 | 12.95 | 12.95 | 595,300 |
| 13 feb 2024 | 13.03 | 13.03 | 12.65 | 12.77 | 12.77 | 706,000 |
| 12 feb 2024 | 13.06 | 13.28 | 12.98 | 13.25 | 13.25 | 782,100 |
| 09 feb 2024 | 12.99 | 13.09 | 12.94 | 12.99 | 12.99 | 970,700 |
| 08 feb 2024 | 12.97 | 13.02 | 12.91 | 13.02 | 13.02 | 674,600 |
| 07 feb 2024 | 12.77 | 12.97 | 12.71 | 12.94 | 12.94 | 617,500 |
| 06 feb 2024 | 12.70 | 12.84 | 12.61 | 12.71 | 12.71 | 391,100 |
| 05 feb 2024 | 12.60 | 12.72 | 12.52 | 12.66 | 12.66 | 359,100 |
| 02 feb 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.73 | 466,000 |
| 01 feb 2024 | 12.66 | 13.03 | 12.66 | 12.96 | 12.96 | 550,300 |
| 31 ene 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 12.62 | 912,400 |
| 30 ene 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 12.82 | 535,600 |
| 29 ene 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 12.99 | 627,700 |
| 26 ene 2024 | 13.09 | 13.10 | 12.94 | 13.08 | 13.08 | 519,800 |
| 25 ene 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 13.00 | 578,000 |
| 24 ene 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 12.87 | 341,900 |
| 23 ene 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 12.98 | 595,300 |
| 22 ene 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 13.29 | 1,779,200 |
| 19 ene 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 12.71 | 620,700 |
| 18 ene 2024 | 12.87 | 13.12 | 12.70 | 12.80 | 12.80 | 399,700 |
| 17 ene 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 12.85 | 354,200 |
| 16 ene 2024 | 12.92 | 13.23 | 12.91 | 13.01 | 13.01 | 711,800 |
| 12 ene 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 13.05 | 765,700 |
| 11 ene 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 12.76 | 1,206,700 |
| 10 ene 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 12.62 | 1,110,200 |
| *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.