Laredo Petroleum, Inc. (LPI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 50.50 | 51.31 | 49.83 | 50.56 | 50.56 | 463,488 |
| 08 dic 2022 | 54.30 | 54.88 | 50.09 | 50.36 | 50.36 | 863,500 |
| 07 dic 2022 | 55.48 | 55.58 | 52.14 | 52.38 | 52.38 | 777,900 |
| 06 dic 2022 | 55.78 | 57.04 | 54.11 | 55.15 | 55.15 | 937,100 |
| 05 dic 2022 | 61.13 | 62.25 | 55.38 | 56.11 | 56.11 | 1,241,400 |
| 02 dic 2022 | 60.65 | 62.45 | 59.51 | 61.54 | 61.54 | 383,500 |
| 01 dic 2022 | 64.46 | 65.08 | 61.07 | 61.11 | 61.11 | 444,300 |
| 30 nov 2022 | 63.51 | 64.20 | 61.69 | 63.83 | 63.83 | 641,900 |
| 29 nov 2022 | 62.88 | 63.64 | 61.20 | 62.25 | 62.25 | 377,400 |
| 28 nov 2022 | 60.39 | 61.98 | 59.45 | 61.14 | 61.14 | 481,200 |
| 25 nov 2022 | 63.28 | 64.45 | 62.76 | 63.54 | 63.54 | 220,600 |
| 23 nov 2022 | 63.22 | 64.23 | 61.84 | 62.94 | 62.94 | 370,900 |
| 22 nov 2022 | 62.65 | 64.80 | 61.60 | 64.64 | 64.64 | 479,200 |
| 21 nov 2022 | 60.08 | 61.32 | 58.03 | 61.21 | 61.21 | 728,600 |
| 18 nov 2022 | 62.17 | 63.45 | 60.08 | 63.07 | 63.07 | 452,200 |
| 17 nov 2022 | 64.00 | 65.21 | 62.63 | 64.20 | 64.20 | 419,800 |
| 16 nov 2022 | 67.02 | 67.16 | 65.21 | 65.46 | 65.46 | 393,100 |
| 15 nov 2022 | 66.65 | 68.71 | 64.62 | 68.53 | 68.53 | 563,300 |
| 14 nov 2022 | 67.30 | 69.34 | 65.47 | 65.61 | 65.61 | 428,900 |
| 11 nov 2022 | 68.59 | 71.43 | 68.24 | 68.60 | 68.60 | 655,200 |
| 10 nov 2022 | 62.76 | 66.86 | 61.90 | 66.53 | 66.53 | 655,700 |
| 09 nov 2022 | 66.00 | 66.00 | 61.21 | 61.32 | 61.32 | 774,400 |
| 08 nov 2022 | 68.39 | 68.53 | 66.12 | 67.51 | 67.51 | 505,200 |
| 07 nov 2022 | 67.80 | 70.99 | 67.42 | 68.94 | 68.94 | 747,800 |
| 04 nov 2022 | 67.70 | 73.27 | 65.19 | 66.93 | 66.93 | 1,377,700 |
| 03 nov 2022 | 62.50 | 66.11 | 61.76 | 64.84 | 64.84 | 659,900 |
| 02 nov 2022 | 65.88 | 67.62 | 63.51 | 63.65 | 63.65 | 449,200 |
| 01 nov 2022 | 66.16 | 67.22 | 64.99 | 65.89 | 65.89 | 487,500 |
| 31 oct 2022 | 62.44 | 65.57 | 62.20 | 64.65 | 64.65 | 467,300 |
| 28 oct 2022 | 65.48 | 65.52 | 61.69 | 63.30 | 63.30 | 509,900 |
| 27 oct 2022 | 67.92 | 68.22 | 64.11 | 64.27 | 64.27 | 500,900 |
| 26 oct 2022 | 63.10 | 66.68 | 62.80 | 65.84 | 65.84 | 528,900 |
| 25 oct 2022 | 62.10 | 63.78 | 61.50 | 63.13 | 63.13 | 384,300 |
| 24 oct 2022 | 61.93 | 63.43 | 60.90 | 62.12 | 62.12 | 479,700 |
| 21 oct 2022 | 60.56 | 62.53 | 59.13 | 62.53 | 62.53 | 800,900 |
| 20 oct 2022 | 61.94 | 62.90 | 58.82 | 60.07 | 60.07 | 808,500 |
| 19 oct 2022 | 59.82 | 61.75 | 57.63 | 60.75 | 60.75 | 1,653,000 |
| 18 oct 2022 | 65.87 | 66.66 | 62.99 | 64.72 | 64.72 | 671,300 |
| 17 oct 2022 | 65.14 | 66.29 | 62.86 | 65.40 | 65.40 | 1,044,700 |
| 14 oct 2022 | 69.46 | 69.48 | 63.84 | 63.91 | 63.91 | 842,000 |
| 13 oct 2022 | 68.84 | 73.57 | 68.45 | 70.06 | 70.06 | 1,335,200 |
| 12 oct 2022 | 70.10 | 71.57 | 68.93 | 70.41 | 70.41 | 586,100 |
| 11 oct 2022 | 72.30 | 73.77 | 69.44 | 70.56 | 70.56 | 891,900 |
| 10 oct 2022 | 76.99 | 78.91 | 73.95 | 74.28 | 74.28 | 684,400 |
| 07 oct 2022 | 77.11 | 79.92 | 75.69 | 77.08 | 77.08 | 960,500 |
| 06 oct 2022 | 74.22 | 78.28 | 73.90 | 77.47 | 77.47 | 745,100 |
| 05 oct 2022 | 71.85 | 74.86 | 69.17 | 74.75 | 74.75 | 839,300 |
| 04 oct 2022 | 71.00 | 72.56 | 69.53 | 72.56 | 72.56 | 760,600 |
| 03 oct 2022 | 66.85 | 68.29 | 66.03 | 67.71 | 67.71 | 821,700 |
| 30 sept 2022 | 62.63 | 64.60 | 61.04 | 62.85 | 62.85 | 619,100 |
| 29 sept 2022 | 61.30 | 63.56 | 58.71 | 63.11 | 63.11 | 626,600 |
| 28 sept 2022 | 56.24 | 62.92 | 55.28 | 62.33 | 62.33 | 1,006,100 |
| 27 sept 2022 | 54.68 | 55.85 | 52.83 | 55.15 | 55.15 | 683,900 |
| 26 sept 2022 | 55.50 | 56.40 | 52.50 | 53.08 | 53.08 | 976,800 |
| 23 sept 2022 | 59.50 | 60.45 | 54.80 | 56.30 | 56.30 | 1,311,300 |
| 22 sept 2022 | 65.83 | 66.59 | 63.39 | 63.44 | 63.44 | 828,000 |
| 21 sept 2022 | 67.02 | 67.72 | 64.11 | 64.30 | 64.30 | 403,500 |
| 20 sept 2022 | 66.00 | 66.40 | 63.34 | 65.42 | 65.42 | 636,100 |
| 19 sept 2022 | 64.00 | 67.96 | 63.51 | 66.93 | 66.93 | 692,900 |
| 16 sept 2022 | 69.21 | 69.65 | 66.31 | 68.19 | 68.19 | 1,672,900 |
| 15 sept 2022 | 72.99 | 73.35 | 69.91 | 70.05 | 70.05 | 823,900 |
| 14 sept 2022 | 73.32 | 77.00 | 73.32 | 75.47 | 75.47 | 559,900 |
| 13 sept 2022 | 72.92 | 74.82 | 71.27 | 71.71 | 71.71 | 559,100 |
| 12 sept 2022 | 75.74 | 76.64 | 73.68 | 74.30 | 74.30 | 465,900 |
| 09 sept 2022 | 73.44 | 74.43 | 71.33 | 74.34 | 74.34 | 620,100 |
| 08 sept 2022 | 69.88 | 72.66 | 69.71 | 70.92 | 70.92 | 586,300 |
| 07 sept 2022 | 70.01 | 70.92 | 67.60 | 69.56 | 69.56 | 658,100 |
| 06 sept 2022 | 74.36 | 75.60 | 72.57 | 72.74 | 72.74 | 397,600 |
| 02 sept 2022 | 75.19 | 76.11 | 72.29 | 73.40 | 73.40 | 530,100 |
| 01 sept 2022 | 75.59 | 75.89 | 71.89 | 71.94 | 71.94 | 600,900 |
| 31 ago 2022 | 74.20 | 80.18 | 73.51 | 77.61 | 77.61 | 599,500 |
| 30 ago 2022 | 79.75 | 79.85 | 74.95 | 76.32 | 76.32 | 598,700 |
| 29 ago 2022 | 78.23 | 83.22 | 77.90 | 81.60 | 81.60 | 511,200 |
| 26 ago 2022 | 80.39 | 81.54 | 77.44 | 79.07 | 79.07 | 513,000 |
| 25 ago 2022 | 79.00 | 80.93 | 76.88 | 80.53 | 80.53 | 679,100 |
| 24 ago 2022 | 77.80 | 79.71 | 76.21 | 78.28 | 78.28 | 574,600 |
| 23 ago 2022 | 75.39 | 80.25 | 75.39 | 76.85 | 76.85 | 661,400 |
| 22 ago 2022 | 72.02 | 74.17 | 69.25 | 73.19 | 73.19 | 572,100 |
| 19 ago 2022 | 74.43 | 76.03 | 72.87 | 73.36 | 73.36 | 500,000 |
| 18 ago 2022 | 70.18 | 75.92 | 70.18 | 75.58 | 75.58 | 889,600 |
| 17 ago 2022 | 65.39 | 69.59 | 65.39 | 69.26 | 69.26 | 820,400 |
| 16 ago 2022 | 66.92 | 68.45 | 64.45 | 65.71 | 65.71 | 556,700 |
| 15 ago 2022 | 63.83 | 67.24 | 62.35 | 66.27 | 66.27 | 799,100 |
| 12 ago 2022 | 68.38 | 69.64 | 66.65 | 68.71 | 68.71 | 508,900 |
| 11 ago 2022 | 67.37 | 69.69 | 65.39 | 68.88 | 68.88 | 1,031,000 |
| 10 ago 2022 | 63.64 | 65.28 | 61.75 | 64.55 | 64.55 | 739,700 |
| 09 ago 2022 | 65.86 | 66.80 | 62.53 | 63.64 | 63.64 | 928,000 |
| 08 ago 2022 | 65.81 | 67.35 | 63.90 | 64.38 | 64.38 | 1,497,500 |
| 05 ago 2022 | 65.75 | 71.05 | 65.02 | 66.80 | 66.80 | 1,310,900 |
| 04 ago 2022 | 75.82 | 78.40 | 66.16 | 66.46 | 66.46 | 2,267,700 |
| 03 ago 2022 | 88.19 | 88.19 | 80.17 | 80.68 | 80.68 | 682,400 |
| 02 ago 2022 | 85.83 | 88.67 | 84.50 | 86.55 | 86.55 | 380,700 |
| 01 ago 2022 | 85.00 | 87.35 | 82.88 | 86.44 | 86.44 | 391,000 |
| 29 jul 2022 | 86.66 | 90.45 | 85.90 | 88.67 | 88.67 | 575,100 |
| 28 jul 2022 | 85.49 | 86.90 | 81.45 | 84.30 | 84.30 | 453,500 |
| 27 jul 2022 | 78.68 | 84.56 | 77.96 | 84.36 | 84.36 | 518,900 |
| 26 jul 2022 | 80.66 | 81.87 | 76.32 | 77.83 | 77.83 | 432,600 |
| 25 jul 2022 | 75.91 | 79.88 | 75.02 | 78.96 | 78.96 | 463,300 |
| 22 jul 2022 | 77.36 | 79.27 | 73.87 | 74.11 | 74.11 | 627,500 |
| 21 jul 2022 | 76.15 | 76.89 | 72.58 | 76.72 | 76.72 | 513,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
