U.S. markets open in 2 hours 35 minutes

Laredo Petroleum, Inc. (LPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.75+2.19 (+3.02%)
Al cierre: 04:00PM EDT
71.05 -3.70 (-4.95%)
Antes de la apertura del mercado: 06:32AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202271.8574.8669.1774.7574.75839,300
04 oct 202271.0072.5669.5372.5672.56760,600
03 oct 202266.8568.2966.0367.7167.71821,700
30 sept 202262.6364.6061.0462.8562.85619,100
29 sept 202261.3063.5658.7163.1163.11626,600
28 sept 202256.2462.9255.2862.3362.331,006,100
27 sept 202254.6855.8552.8355.1555.15683,900
26 sept 202255.5056.4052.5053.0853.08976,800
23 sept 202259.5060.4554.8056.3056.301,311,300
22 sept 202265.8366.5963.3963.4463.44828,000
21 sept 202267.0267.7264.1164.3064.30403,500
20 sept 202266.0066.4063.3465.4265.42636,100
19 sept 202264.0067.9663.5166.9366.93692,900
16 sept 202269.2169.6566.3168.1968.191,670,200
15 sept 202272.9973.3569.9170.0570.05823,900
14 sept 202273.3277.0073.3275.4775.47559,900
13 sept 202272.9274.8271.2771.7171.71559,100
12 sept 202275.7476.6473.6874.3074.30465,900
09 sept 202273.4474.4371.3374.3474.34620,100
08 sept 202269.8872.6669.7170.9270.92586,300
07 sept 202270.0170.9267.6069.5669.56658,100
06 sept 202274.3675.6072.5772.7472.74397,600
02 sept 202275.1976.1172.2973.4073.40530,100
01 sept 202275.5975.8971.8971.9471.94600,900
31 ago 202274.2080.1873.5177.6177.61599,500
30 ago 202279.7579.8574.9576.3276.32598,700
29 ago 202278.2383.2277.9081.6081.60511,200
26 ago 202280.3981.5477.4479.0779.07513,000
25 ago 202279.0080.9376.8880.5380.53679,100
24 ago 202277.8079.7176.2178.2878.28574,600
23 ago 202275.3980.2575.3976.8576.85661,400
22 ago 202272.0274.1769.2573.1973.19572,100
19 ago 202274.4376.0372.8773.3673.36500,000
18 ago 202270.1875.9270.1875.5875.58889,600
17 ago 202265.3969.5965.3969.2669.26820,400
16 ago 202266.9268.4564.4565.7165.71556,700
15 ago 202263.8367.2462.3566.2766.27799,100
12 ago 202268.3869.6466.6568.7168.71508,900
11 ago 202267.3769.6965.3968.8868.881,031,000
10 ago 202263.6465.2861.7564.5564.55739,700
09 ago 202265.8666.8062.5363.6463.64928,000
08 ago 202265.8167.3563.9064.3864.381,497,500
05 ago 202265.7571.0565.0266.8066.801,310,900
04 ago 202275.8278.4066.1666.4666.462,267,700
03 ago 202288.1988.1980.1780.6880.68682,400
02 ago 202285.8388.6784.5086.5586.55380,700
01 ago 202285.0087.3582.8886.4486.44391,000
29 jul 202286.6690.4585.9088.6788.67575,100
28 jul 202285.4986.9081.4584.3084.30453,500
27 jul 202278.6884.5677.9684.3684.36518,900
26 jul 202280.6681.8776.3277.8377.83432,600
25 jul 202275.9179.8875.0278.9678.96463,300
22 jul 202277.3679.2773.8774.1174.11627,500
21 jul 202276.1576.8972.5876.7276.72513,000
20 jul 202275.3779.7573.3179.6079.60516,300
19 jul 202272.0476.7371.9076.5176.51617,100
18 jul 202271.3375.0871.3372.0772.07596,300
15 jul 202268.3568.9865.4768.4968.49533,800
14 jul 202262.5666.3161.3066.2366.23808,900
13 jul 202263.8468.2263.8065.9565.95628,900
12 jul 202262.4666.7461.2165.1965.19801,300
11 jul 202266.1067.3164.0065.9565.95611,800
08 jul 202268.1768.9765.6167.7967.79833,300
07 jul 202266.5569.3566.4567.4867.48772,100
06 jul 202263.3965.9960.8164.0364.031,213,300
05 jul 202266.2366.3060.7963.7863.781,300,700
01 jul 202269.3770.4665.3568.8968.89779,200
30 jun 202271.0073.1767.8268.9468.94974,500
29 jun 202281.9082.7172.8073.8573.85709,600
28 jun 202278.5080.3076.6180.1580.15733,000
27 jun 202273.3778.5071.7976.1276.12930,300
24 jun 202275.9477.8071.9472.1272.121,528,200
23 jun 202280.1280.5071.7874.2774.27931,300
22 jun 202279.3182.1478.2879.1379.131,039,000
21 jun 202284.6089.1283.6587.5087.50839,300
17 jun 202288.8889.3979.7981.4781.471,931,700
16 jun 202295.0996.9088.4889.2789.271,096,700
15 jun 2022103.45104.2195.5998.6998.69924,700
14 jun 2022108.43109.07101.78104.92104.92640,700
13 jun 2022106.00106.9398.46104.09104.091,001,600
10 jun 2022113.15117.16108.00112.22112.22658,200
09 jun 2022113.73118.44112.35114.83114.83703,900
08 jun 2022118.23120.86112.18115.33115.331,130,900
07 jun 2022105.35117.56105.35116.32116.321,001,900
06 jun 2022107.96108.98105.35106.00106.00614,100
03 jun 2022100.42107.80100.19107.04107.041,154,300
02 jun 202297.59101.9596.30100.98100.981,045,900
01 jun 202288.95101.9387.53100.52100.523,765,600
31 may 202287.1990.4481.5784.1784.171,383,100
27 may 202276.6985.8075.6784.9584.951,043,200
26 may 202271.7776.9171.3476.5276.52710,900
25 may 202267.9071.6567.9070.7570.75534,700
24 may 202267.0968.4564.7367.0167.01423,900
23 may 202263.7868.8862.2568.6968.69604,500
20 may 202263.9364.7161.0662.7562.75370,900
19 may 202259.6664.2659.5862.9362.93481,900
18 may 202263.5964.0959.4061.0761.07556,500
17 may 202262.0064.0961.4563.5863.58486,200
16 may 202259.1462.3058.8560.5460.54614,500
13 may 202257.5559.5556.7658.3958.39851,100
*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...