Laredo Petroleum, Inc. (LPI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

66.80

+0.34

(+0.51%)

Al cierre: 04:00PM EDT

66.90

+0.10

(+0.15%)

Fuera de horario:

07:42PM EDT

Periodo de tiempo:

08 ago 2021 - 08 ago 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
20 jul 2022	75.37	79.75	73.31	79.60	79.60	516,300
19 jul 2022	72.04	76.73	71.90	76.51	76.51	617,100
18 jul 2022	71.33	75.08	71.33	72.07	72.07	596,300
15 jul 2022	68.35	68.98	65.47	68.49	68.49	533,800
14 jul 2022	62.56	66.31	61.30	66.23	66.23	808,900
13 jul 2022	63.84	68.22	63.80	65.95	65.95	628,900
12 jul 2022	62.46	66.74	61.21	65.19	65.19	801,300
11 jul 2022	66.10	67.31	64.00	65.95	65.95	611,800
08 jul 2022	68.17	68.97	65.61	67.79	67.79	833,300
07 jul 2022	66.55	69.35	66.45	67.48	67.48	772,100
06 jul 2022	63.39	65.99	60.81	64.03	64.03	1,213,300
05 jul 2022	66.23	66.30	60.79	63.78	63.78	1,300,700
01 jul 2022	69.37	70.46	65.35	68.89	68.89	779,200
30 jun 2022	71.00	73.17	67.82	68.94	68.94	974,500
29 jun 2022	81.90	82.71	72.80	73.85	73.85	709,600
28 jun 2022	78.50	80.30	76.61	80.15	80.15	733,000
27 jun 2022	73.37	78.50	71.79	76.12	76.12	930,300
24 jun 2022	75.94	77.80	71.94	72.12	72.12	1,528,200
23 jun 2022	80.12	80.50	71.78	74.27	74.27	931,300
22 jun 2022	79.31	82.14	78.28	79.13	79.13	1,039,000
21 jun 2022	84.60	89.12	83.65	87.50	87.50	839,300
17 jun 2022	88.88	89.39	79.79	81.47	81.47	1,931,700
16 jun 2022	95.09	96.90	88.48	89.27	89.27	1,096,700
15 jun 2022	103.45	104.21	95.59	98.69	98.69	924,700
14 jun 2022	108.43	109.07	101.78	104.92	104.92	640,700
13 jun 2022	106.00	106.93	98.46	104.09	104.09	1,001,600
10 jun 2022	113.15	117.16	108.00	112.22	112.22	658,200
09 jun 2022	113.73	118.44	112.35	114.83	114.83	703,900
08 jun 2022	118.23	120.86	112.18	115.33	115.33	1,130,900
07 jun 2022	105.35	117.56	105.35	116.32	116.32	1,001,900
06 jun 2022	107.96	108.98	105.35	106.00	106.00	614,100
03 jun 2022	100.42	107.80	100.19	107.04	107.04	1,154,300
02 jun 2022	97.59	101.95	96.30	100.98	100.98	1,045,900
01 jun 2022	88.95	101.93	87.53	100.52	100.52	3,765,600
31 may 2022	87.19	90.44	81.57	84.17	84.17	1,383,100
27 may 2022	76.69	85.80	75.67	84.95	84.95	1,043,200
26 may 2022	71.77	76.91	71.34	76.52	76.52	710,900
25 may 2022	67.90	71.65	67.90	70.75	70.75	534,700
24 may 2022	67.09	68.45	64.73	67.01	67.01	423,900
23 may 2022	63.78	68.88	62.25	68.69	68.69	604,500
20 may 2022	63.93	64.71	61.06	62.75	62.75	370,900
19 may 2022	59.66	64.26	59.58	62.93	62.93	481,900
18 may 2022	63.59	64.09	59.40	61.07	61.07	556,500
17 may 2022	62.00	64.09	61.45	63.58	63.58	486,200
16 may 2022	59.14	62.30	58.85	60.54	60.54	614,500
13 may 2022	57.55	59.55	56.76	58.39	58.39	851,100
12 may 2022	56.56	57.56	54.09	55.99	55.99	838,900
11 may 2022	61.20	63.13	57.76	58.06	58.06	927,600
10 may 2022	60.72	62.25	55.96	60.24	60.24	837,500
09 may 2022	66.50	66.56	58.92	59.51	59.51	1,167,100
06 may 2022	69.49	71.34	67.92	69.34	69.34	806,700
05 may 2022	77.26	77.50	66.05	68.65	68.65	1,442,300
04 may 2022	76.31	78.48	72.30	78.00	78.00	836,700
03 may 2022	70.59	74.14	70.43	73.70	73.70	472,100
02 may 2022	69.45	71.03	66.47	70.32	70.32	799,300
29 abr 2022	75.22	76.40	70.57	71.21	71.21	464,600
28 abr 2022	73.79	76.05	69.92	75.11	75.11	606,700
27 abr 2022	73.01	74.25	71.04	73.30	73.30	405,800
26 abr 2022	74.50	77.77	72.66	72.99	72.99	728,400
25 abr 2022	71.61	75.53	68.18	74.17	74.17	949,400
22 abr 2022	79.75	81.18	74.21	74.99	74.99	903,000
21 abr 2022	87.14	88.88	80.15	80.57	80.57	867,500
20 abr 2022	81.56	86.50	79.65	85.67	85.67	731,900
19 abr 2022	83.22	83.75	80.00	80.54	80.54	622,400
18 abr 2022	84.79	88.97	83.11	84.03	84.03	972,600
14 abr 2022	83.97	85.87	82.52	83.82	83.82	588,000
13 abr 2022	82.62	85.67	80.97	84.11	84.11	749,600
12 abr 2022	81.45	84.58	80.20	80.59	80.59	685,500
11 abr 2022	81.59	81.59	77.60	79.08	79.08	638,900
08 abr 2022	83.12	85.08	82.59	83.15	83.15	531,000
07 abr 2022	82.39	85.57	79.15	83.46	83.46	890,800
06 abr 2022	82.40	83.01	77.02	78.48	78.48	660,400
05 abr 2022	85.08	86.19	81.05	81.12	81.12	581,100
04 abr 2022	85.60	87.99	82.56	84.56	84.56	698,700
01 abr 2022	78.92	84.56	78.70	84.46	84.46	610,700
31 mar 2022	81.88	84.32	78.69	79.14	79.14	730,000
30 mar 2022	83.75	87.09	82.45	83.17	83.17	813,300
29 mar 2022	76.00	82.44	74.11	82.42	82.42	1,001,200
28 mar 2022	77.96	79.25	75.58	79.18	79.18	850,600
25 mar 2022	74.33	80.69	73.52	80.66	80.66	1,279,600
24 mar 2022	75.00	76.89	73.84	74.63	74.63	873,000
23 mar 2022	74.61	77.63	73.87	74.79	74.79	982,100
22 mar 2022	74.52	74.66	71.15	72.35	72.35	600,500
21 mar 2022	74.60	76.45	72.78	74.71	74.71	831,900
18 mar 2022	72.39	73.67	71.35	73.24	73.24	1,003,300
17 mar 2022	68.97	72.75	68.78	72.33	72.33	706,800
16 mar 2022	68.65	69.21	64.33	66.70	66.70	929,100
15 mar 2022	64.91	69.19	63.24	68.29	68.29	1,015,800
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...

F S&P 5004,160.25+13.50(+0.33%)

F Dow Jones32,866.00+109.00(+0.33%)

F Nasdaq13,287.50+58.75(+0.44%)

RTY=F1,928.10+6.30(+0.33%)

Petróleo90.08+1.07(+1.20%)

Oro1,792.30+1.10(+0.06%)

Laredo Petroleum, Inc. (LPI)

F S&P 500
4,160.25
+13.50(+0.33%)

F Dow Jones
32,866.00
+109.00(+0.33%)

F Nasdaq
13,287.50
+58.75(+0.44%)

RTY=F
1,928.10
+6.30(+0.33%)

Petróleo
90.08
+1.07(+1.20%)

Oro
1,792.30
+1.10(+0.06%)