U.S. markets close in 1 hour 31 minutes

Laredo Petroleum, Inc. (LPI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.56+0.20 (+0.40%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 202250.5051.3149.8350.5650.56463,488
08 dic 202254.3054.8850.0950.3650.36863,500
07 dic 202255.4855.5852.1452.3852.38777,900
06 dic 202255.7857.0454.1155.1555.15937,100
05 dic 202261.1362.2555.3856.1156.111,241,400
02 dic 202260.6562.4559.5161.5461.54383,500
01 dic 202264.4665.0861.0761.1161.11444,300
30 nov 202263.5164.2061.6963.8363.83641,900
29 nov 202262.8863.6461.2062.2562.25377,400
28 nov 202260.3961.9859.4561.1461.14481,200
25 nov 202263.2864.4562.7663.5463.54220,600
23 nov 202263.2264.2361.8462.9462.94370,900
22 nov 202262.6564.8061.6064.6464.64479,200
21 nov 202260.0861.3258.0361.2161.21728,600
18 nov 202262.1763.4560.0863.0763.07452,200
17 nov 202264.0065.2162.6364.2064.20419,800
16 nov 202267.0267.1665.2165.4665.46393,100
15 nov 202266.6568.7164.6268.5368.53563,300
14 nov 202267.3069.3465.4765.6165.61428,900
11 nov 202268.5971.4368.2468.6068.60655,200
10 nov 202262.7666.8661.9066.5366.53655,700
09 nov 202266.0066.0061.2161.3261.32774,400
08 nov 202268.3968.5366.1267.5167.51505,200
07 nov 202267.8070.9967.4268.9468.94747,800
04 nov 202267.7073.2765.1966.9366.931,377,700
03 nov 202262.5066.1161.7664.8464.84659,900
02 nov 202265.8867.6263.5163.6563.65449,200
01 nov 202266.1667.2264.9965.8965.89487,500
31 oct 202262.4465.5762.2064.6564.65467,300
28 oct 202265.4865.5261.6963.3063.30509,900
27 oct 202267.9268.2264.1164.2764.27500,900
26 oct 202263.1066.6862.8065.8465.84528,900
25 oct 202262.1063.7861.5063.1363.13384,300
24 oct 202261.9363.4360.9062.1262.12479,700
21 oct 202260.5662.5359.1362.5362.53800,900
20 oct 202261.9462.9058.8260.0760.07808,500
19 oct 202259.8261.7557.6360.7560.751,653,000
18 oct 202265.8766.6662.9964.7264.72671,300
17 oct 202265.1466.2962.8665.4065.401,044,700
14 oct 202269.4669.4863.8463.9163.91842,000
13 oct 202268.8473.5768.4570.0670.061,335,200
12 oct 202270.1071.5768.9370.4170.41586,100
11 oct 202272.3073.7769.4470.5670.56891,900
10 oct 202276.9978.9173.9574.2874.28684,400
07 oct 202277.1179.9275.6977.0877.08960,500
06 oct 202274.2278.2873.9077.4777.47745,100
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 202269.2169.6566.3168.1968.191,672,900
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
*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...