Premium
Laureate Education Inc (LAUR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 4.34316353887 | 18.65 | 19.46 | 18.41 | 748838 | 19.04952113 | CS |
| 4 | 1.29 | 7.09961474959 | 18.17 | 19.46 | 17.82 | 607943 | 18.76963885 | CS |
| 12 | 0.885 | 4.76446837147 | 18.575 | 19.98 | 17.82 | 608714 | 18.7081362 | CS |
| 26 | 5.83 | 42.773294204 | 13.63 | 19.98 | 13.63 | 640254 | 17.09492548 | CS |
| 52 | 6.86 | 54.4444444444 | 12.6 | 19.98 | 12.5201 | 704337 | 15.74417122 | CS |
| 156 | 6.92 | 55.1834130781 | 12.54 | 19.98 | 9.24 | 959035 | 12.76734594 | CS |
| 260 | -0.95 | -4.6545810877 | 20.41 | 21.53 | 7.3 | 978531 | 12.97335369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 19.46 | 0.11 | 0.57 | 19.41 | 19.6799 | 19.31 | 747466 |
| 1738712100 | 19.35 | 0.37 | 1.95 | 19.04 | 19.4144 | 18.77 | 1042042 |
| 1738625700 | 18.98 | 0.26 | 1.39 | 18.42 | 19.01 | 18.41 | 939820 |
| 1738366500 | 18.72 | -0.34 | -1.78 | 19.05 | 19.17 | 18.51 | 564042 |
| 1738280100 | 19.06 | 0.12 | 0.63 | 19.04 | 19.24 | 18.955 | 577728 |
| 1738193700 | 18.94 | 0.28 | 1.50 | 18.65 | 18.96 | 18.51 | 620560 |
| 1738107300 | 18.66 | 0.06 | 0.32 | 18.66 | 18.805 | 18.41 | 648961 |
| 1738020900 | 18.6 | -0.24 | -1.27 | 18.81 | 19.055 | 18.6 | 938910 |
| 1737761700 | 18.84 | 0.09 | 0.48 | 18.88 | 18.96 | 18.7 | 427432 |
| 1737675300 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1737588900 | 18.75 | 0.02 | 0.11 | 18.71 | 18.7742 | 18.55 | 405488 |
| 1737502500 | 18.73 | -0.01 | -0.05 | 19.03 | 19.03 | 18.715 | 462690 |
| 1737156900 | 18.74 | -0.09 | -0.48 | 19.01 | 19.16 | 18.72 | 428819 |
| 1737070500 | 18.83 | 0.01 | 0.05 | 18.81 | 18.965 | 18.7 | 536000 |
| 1736984100 | 18.82 | 0.45 | 2.45 | 18.73 | 18.83 | 18.58 | 663119 |
| 1736897700 | 18.37 | 0.11 | 0.60 | 18.34 | 18.51 | 18.25 | 598478 |
| 1736811300 | 18.26 | 0.22 | 1.22 | 17.84 | 18.28 | 17.82 | 414534 |
| 1736552100 | 18.04 | -0.64 | -3.43 | 18.4 | 18.5018 | 17.97 | 512949 |
| 1736379300 | 18.68 | 0.4 | 2.19 | 18.17 | 18.68 | 18.145 | 553453 |
| 1736292900 | 18.28 | 0.1 | 0.55 | 18.08 | 18.3513 | 18.02 | 373194 |
| 1736206500 | 18.18 | -0.16 | -0.87 | 18.28 | 18.4042 | 18.135 | 395977 |
| 1735947300 | 18.34 | 0.19 | 1.05 | 18.19 | 18.35 | 18.1 | 528756 |
| 1735860900 | 18.15 | -0.14 | -0.77 | 18.21 | 18.4686 | 18.1 | 407528 |
| 1735688100 | 18.29 | 0.21 | 1.16 | 18.11 | 18.38 | 17.93 | 372557 |
| 1735601700 | 18.08 | -0.13 | -0.71 | 18.11 | 18.24 | 17.93 | 352554 |
| 1735342500 | 18.21 | -0.34 | -1.83 | 18.48 | 18.615 | 18.11 | 358044 |
| 1735256100 | 18.55 | 0.13 | 0.71 | 18.35 | 18.59 | 18.34 | 276362 |
| 1735077840 | 18.42 | 0.31 | 1.71 | 18.11 | 18.44 | 18.03 | 135159 |
| 1734996900 | 18.11 | -0.25 | -1.36 | 18.25 | 18.325 | 18.06 | 526277 |
| 1734737700 | 18.36 | 0.18 | 0.99 | 18.01 | 18.51 | 18.01 | 2013172 |
| 1734651300 | 18.18 | 0.18 | 1.00 | 18.29 | 18.33 | 18.11 | 519013 |
| 1734564900 | 18 | -0.78 | -4.15 | 18.38 | 18.88 | 17.92 | 1046578 |
| 1734478500 | 18.78 | -0.2 | -1.05 | 19 | 19.07 | 18.74 | 569648 |
| 1734392100 | 18.98 | 0.05 | 0.26 | 18.785 | 19.08 | 18.74 | 631311 |
| 1734132900 | 18.93 | -0.17 | -0.89 | 19.05 | 19.16 | 18.92 | 394380 |
| 1734046500 | 19.1 | -0.18 | -0.93 | 19.44 | 19.44 | 19.07 | 558670 |
| 1733960100 | 19.28 | 0.56 | 2.99 | 18.74 | 19.35 | 18.73 | 748832 |
| 1733873700 | 18.72 | 0.33 | 1.79 | 18.3 | 18.78 | 18.25 | 521130 |
| 1733787300 | 18.39 | -0.09 | -0.49 | 18.47 | 18.56 | 18.27 | 487886 |
| 1733528100 | 18.48 | -0.19 | -1.02 | 18.7 | 18.725 | 18.271 | 468867 |
| 1733441700 | 18.67 | -0.12 | -0.64 | 18.8 | 18.89 | 18.635 | 562594 |
| 1733355300 | 18.79 | 0.04 | 0.21 | 18.63 | 18.88 | 18.63 | 1149468 |
| 1733268900 | 18.75 | -0.08 | -0.42 | 18.86 | 18.96 | 18.67 | 700625 |
| 1733182500 | 18.83 | -0.17 | -0.89 | 19.02 | 19.04 | 18.74 | 694862 |
| 1732917840 | 19 | 0.07 | 0.37 | 18.895 | 19.08 | 18.83 | 324592 |
| 1732750500 | 18.93 | -0.2 | -1.05 | 19.28 | 19.28 | 18.85 | 564021 |
| 1732664100 | 19.13 | -0.58 | -2.94 | 19.59 | 19.59 | 19.08 | 716072 |
| 1732577700 | 19.71 | 0.19 | 0.97 | 19.58 | 19.98 | 19.58 | 986689 |
| 1732318500 | 19.52 | 0.25 | 1.30 | 19.39 | 19.58 | 19.37 | 594009 |
| 1732232100 | 19.27 | 0.39 | 2.07 | 19.03 | 19.29 | 18.845 | 750643 |
| 1732145700 | 18.88 | 0.11 | 0.59 | 18.685 | 18.93 | 18.58 | 623849 |
| 1732059300 | 18.77 | 0.1 | 0.54 | 18.64 | 18.9 | 18.52 | 550822 |
| 1731972900 | 18.67 | 0.16 | 0.86 | 18.64 | 18.82 | 18.46 | 566537 |
| 1731713700 | 18.51 | 0.21 | 1.15 | 18.36 | 18.73 | 18.22 | 784885 |
| 1731627300 | 18.3 | -0.19 | -1.03 | 18.575 | 18.615 | 18.19 | 804491 |
| 1731540900 | 18.49 | 0.03 | 0.16 | 18.575 | 18.74 | 18.49 | 475452 |
| 1731454500 | 18.46 | -0.28 | -1.49 | 18.74 | 18.95 | 18.44 | 570236 |
| 1731368100 | 18.74 | -0.05 | -0.27 | 18.85 | 18.885 | 18.545 | 448048 |
| 1731108900 | 18.79 | 0.05 | 0.27 | 18.69 | 19.12 | 18.69 | 774125 |
| 1731022500 | 18.74 | 0.57 | 3.14 | 18.105 | 18.84 | 18.01 | 1354561 |
| 1730936100 | 18.17 | 0.52 | 2.95 | 18.355 | 18.87 | 17.91 | 1570772 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
