Italia markets open in 37 minutes

Laureate Education, Inc. (LAUR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,19+0,15 (+1,07%)
Alla chiusura: 04:00PM EDT
14,19 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202414,1714,2614,0914,1914,19800.800
19 apr 202413,9814,1613,9414,0414,04880.800
18 apr 202414,1214,5914,0514,0614,06653.400
17 apr 202413,9314,2313,7814,0714,07683.000
16 apr 202413,9413,9613,8013,8513,85516.900
15 apr 202414,3714,4413,9413,9913,99995.300
12 apr 202414,5714,6614,3014,3514,35470.300
11 apr 202414,6114,7714,6014,6714,67513.900
10 apr 202414,5714,8114,4214,6014,601.008.200
09 apr 202414,8414,8914,6614,8414,84639.400
08 apr 202414,8514,8714,7114,7914,79670.500
05 apr 202414,5514,9114,5514,8314,83702.000
04 apr 202414,7314,7614,4814,5914,59930.000
03 apr 202414,5014,7114,5014,6414,64511.900
02 apr 202414,5814,7014,5014,5614,56797.300
01 apr 202414,6114,7114,5814,6514,65383.500
28 mar 202414,5014,6714,4414,5714,57755.200
27 mar 202414,3814,5114,2514,5014,50938.100
26 mar 202414,1514,3814,0914,3514,35741.600
25 mar 202414,1514,1713,9914,0514,05452.800
22 mar 202414,1014,1514,0014,1014,10486.400
21 mar 202414,0414,0713,9414,0614,06578.900
20 mar 202413,7614,0213,6514,0014,00403.800
19 mar 202413,6113,7913,5613,7513,75666.900
18 mar 202413,6514,0113,6513,6713,67621.600
15 mar 202413,4913,6813,4913,6813,681.333.600
14 mar 202413,5713,6013,5013,5613,56494.900
13 mar 202413,5713,6613,5213,6513,65423.500
12 mar 202413,5413,6213,4213,5913,59388.500
11 mar 202413,5913,6613,5013,5913,59394.300
08 mar 202413,7013,7913,5713,6213,62508.400
07 mar 202413,4413,6313,4413,6213,62491.500
06 mar 202413,4913,4913,2913,4313,43598.000
05 mar 202413,4113,4813,2913,3513,35526.000
04 mar 202413,5713,5713,3913,4413,44459.900
01 mar 202413,4013,6013,3613,5013,50481.500
29 feb 202413,5313,6013,3513,4113,411.023.200
28 feb 202413,1313,4313,1313,4013,40494.900
27 feb 202413,1413,2513,1013,2113,21610.000
26 feb 202413,0613,1712,9713,1013,10777.900
23 feb 202413,2713,4312,9913,1413,14587.500
22 feb 202413,5513,6012,5913,1513,151.295.000
21 feb 202412,9413,1112,9013,1113,111.122.100
20 feb 202412,8213,0012,8013,0013,00567.700
16 feb 202412,9713,1112,7312,9412,94716.800
15 feb 202413,0413,1012,8713,0113,01684.900
14 feb 202412,9113,0112,8612,9512,95595.300
13 feb 202413,0313,0312,6512,7712,77706.000
12 feb 202413,0613,2812,9813,2513,25782.100
09 feb 202412,9913,0912,9412,9912,99970.700
08 feb 202412,9713,0212,9113,0213,02674.600
07 feb 202412,7712,9712,7112,9412,94617.500
06 feb 202412,7012,8412,6112,7112,71391.100
05 feb 202412,6012,7212,5212,6612,66359.100
02 feb 202412,8612,9412,7312,7312,73466.000
01 feb 202412,6613,0312,6612,9612,96550.300
31 gen 202412,8212,8312,6212,6212,62912.400
30 gen 202412,9212,9212,6912,8212,82535.600
29 gen 202413,0613,1412,8012,9912,99627.700
26 gen 202413,0913,1012,9413,0813,08519.800
25 gen 202413,0413,0712,9013,0013,00578.000
24 gen 202413,0913,1312,8512,8712,87341.900
23 gen 202413,3813,4912,9412,9812,98595.300
22 gen 202412,7813,2912,6913,2913,291.779.200
19 gen 202412,8512,9012,6612,7112,71620.700
18 gen 202412,8713,1212,7012,8012,80399.700
17 gen 202412,8012,9612,7612,8512,85354.200
16 gen 202412,9213,2312,9113,0113,01711.800
12 gen 202412,9313,0612,8513,0513,05765.700
11 gen 202412,5512,7812,4512,7612,761.206.700
10 gen 202412,5112,6912,4712,6212,621.110.200
09 gen 202412,8812,9012,4912,5112,511.232.400
08 gen 202412,9313,0312,8612,9912,99571.800
05 gen 202412,9413,1312,9113,0113,01855.300
04 gen 202413,1013,1012,9713,0613,06699.600
03 gen 202413,2413,4012,9713,0113,01914.100
02 gen 202413,6513,6613,1113,2313,23765.200
29 dic 202313,6513,8513,5613,7113,711.001.800
28 dic 202313,6213,6613,4013,6313,63606.500
27 dic 202313,8413,8413,5913,6213,62463.100
26 dic 202313,9113,9113,6913,8213,82504.800
22 dic 202313,6914,0213,5313,8413,84565.800
21 dic 202313,7913,8413,5013,6913,69471.500
20 dic 202313,9914,1613,7613,7613,76659.300
19 dic 202313,7914,1613,7814,0014,00883.500
18 dic 202313,5113,6513,3713,6213,62908.100
15 dic 202313,7213,7813,4213,4213,421.128.500
14 dic 202313,7013,8313,5913,7513,75755.800
13 dic 202313,4613,6513,2913,6313,63643.000
12 dic 202313,4613,4813,3313,4213,42387.700
11 dic 202313,6413,6913,4913,5013,50520.400
08 dic 202313,2313,6413,0713,6413,64729.500
07 dic 202313,2213,4513,1113,2913,29514.000
06 dic 202313,1313,2513,0613,1613,16911.300
05 dic 202313,0813,1713,0113,1013,10449.400
04 dic 202313,1813,3913,0413,0613,06487.700
01 dic 202313,1713,3813,1113,1813,18611.500
30 nov 202313,1013,2612,9213,1313,131.013.500
29 nov 202313,2313,3013,0513,1213,12421.300
28 nov 202313,1513,2713,0413,1513,15484.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...