Mercados españoles cerrados

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,91+5,25 (+3,90%)
Al cierre: 04:00PM EDT
139,91 0,00 (0,00%)
Después del cierre: 05:31PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024135,59141,33135,12139,91139,91301.908
27 jun 2024135,51136,24133,74134,66134,66150.200
26 jun 2024135,32135,90133,77135,60135,60142.200
25 jun 2024136,92137,54135,14135,99135,99292.600
24 jun 2024135,61138,88135,61136,82136,82210.300
21 jun 2024134,70137,78133,74135,57135,57452.400
20 jun 2024134,79135,41133,19134,03134,03218.700
18 jun 2024136,78136,78134,89134,99134,99184.200
17 jun 2024137,31138,82136,29137,17137,17166.000
14 jun 2024138,11138,15136,34137,58137,58149.400
13 jun 2024139,61139,92137,88139,06139,06113.900
12 jun 2024139,49141,26139,36139,72139,7282.200
11 jun 2024139,67140,25137,51138,77138,77174.400
10 jun 2024141,94141,94138,85139,67139,67214.900
07 jun 2024143,86143,99141,79142,92142,92168.800
06 jun 2024145,16145,73144,10144,15144,15183.200
05 jun 2024144,15145,21143,05144,95144,95120.700
04 jun 2024143,26145,71143,04143,49143,49127.600
03 jun 2024143,16143,96142,51143,58143,58166.400
31 may 2024142,75143,33141,66142,46142,46215.400
30 may 2024141,97144,08141,97142,26142,26170.000
29 may 2024143,62144,00141,15141,55141,55179.700
28 may 2024145,01145,59143,51144,84144,84141.200
24 may 2024145,22146,75144,23145,46145,46119.800
23 may 2024145,91146,32144,16144,48144,48131.300
22 may 2024145,38146,10144,42145,97145,97104.900
21 may 2024147,49148,50145,82146,18146,18151.100
20 may 2024145,66147,79144,71147,69147,69184.400
17 may 2024144,44145,16143,64144,87144,87167.800
16 may 2024145,00145,35144,13145,00145,00122.100
15 may 2024145,35145,35143,78144,75144,75148.200
14 may 2024146,13146,45143,58144,50144,50400.900
13 may 2024149,69149,69146,84146,94146,94220.500
10 may 2024148,89149,94147,98148,79148,79262.900
09 may 2024147,08149,73144,88149,26149,26278.300
08 may 2024145,00156,56144,97147,08147,08466.700
07 may 2024137,65140,71137,65139,78139,78315.200
06 may 2024136,91138,88136,90138,31138,31157.500
03 may 2024135,17136,81135,17136,11136,11174.000
02 may 2024131,56134,18130,95134,02134,02182.500
01 may 2024130,02132,63130,02130,96130,96202.600
30 abr 2024131,25132,12129,86130,02130,02209.700
29 abr 2024132,44133,80131,84132,23132,23143.000
26 abr 2024129,95133,87129,95131,98131,98262.900
25 abr 2024128,27130,41127,65129,91129,91260.900
24 abr 2024129,14129,75128,48128,88128,88203.600
23 abr 2024129,21129,98128,63128,70128,70191.200
22 abr 2024127,23129,14126,17128,94128,94153.700
19 abr 2024131,48131,48126,61127,15127,15219.000
18 abr 2024131,46132,10128,43131,08131,08151.100
17 abr 2024131,59132,91130,60130,77130,77158.600
16 abr 2024129,34131,01128,65130,76130,76178.500
15 abr 2024130,97131,95129,80129,82129,82115.000
12 abr 2024131,98131,99130,33130,70130,70104.700
11 abr 2024133,16134,04132,10132,16132,16106.700
10 abr 2024132,33134,24131,20132,34132,34130.600
09 abr 2024132,14134,63130,66132,73132,73309.400
08 abr 2024132,89133,14131,21131,75131,75155.800
05 abr 2024132,22133,22131,29132,45132,45129.500
04 abr 2024134,07134,24131,94131,94131,9496.800
03 abr 2024134,92136,49133,26133,32133,32172.500
02 abr 2024137,17137,70134,89135,48135,48170.900
01 abr 2024136,08137,59136,04137,35137,35129.900
28 mar 2024135,41136,76134,81136,21136,21199.800
27 mar 2024134,43135,39133,56134,92134,92118.800
26 mar 2024134,33134,33132,75133,61133,61118.600
25 mar 2024132,89134,07131,08133,88133,88129.500
22 mar 2024133,98134,02131,69133,30133,30106.000
21 mar 2024135,10135,10133,16133,16133,16127.300
20 mar 2024132,77134,51132,68134,51134,51117.400
19 mar 2024133,55134,37132,48133,27133,27139.700
18 mar 2024132,65137,30132,55133,76133,76197.800
15 mar 2024131,06133,27131,06132,69132,69360.100
14 mar 2024132,43133,27130,95131,58131,58137.500
13 mar 2024131,90133,27131,90132,97132,97101.400
12 mar 2024132,64132,83131,46132,48132,4897.900
11 mar 2024133,09133,80132,68133,06133,06126.800
08 mar 2024134,35134,68132,32132,80132,80113.000
07 mar 2024133,82134,59133,46134,15134,15118.600
06 mar 2024134,00135,57133,30133,68133,68137.900
05 mar 2024135,37136,40134,34135,00135,00164.900
04 mar 2024134,97136,57134,50136,35136,35122.100
01 mar 2024134,65135,12133,29134,71134,71191.300
29 feb 2024135,04135,66133,98134,80134,80210.800
28 feb 2024133,72134,82133,59133,91133,91130.200
27 feb 2024132,82133,66131,93133,50133,50140.600
26 feb 2024131,24133,25131,24132,33132,33118.400
23 feb 2024130,15132,12129,62131,95131,95104.400
22 feb 2024129,68130,80128,50130,23130,23141.800
21 feb 2024128,41129,62128,08128,86128,86154.800
20 feb 2024129,67130,04128,49129,27129,27177.200
16 feb 2024133,45133,45129,90130,07130,07364.800
15 feb 2024132,82135,38130,15133,34133,34297.500
14 feb 2024127,33134,78118,48132,60132,60592.500
13 feb 2024130,91132,34129,08130,24130,24222.300
12 feb 2024134,07134,07131,89131,93131,93186.600
09 feb 2024131,51133,60131,34133,55133,55432.800
08 feb 2024132,77133,37131,57132,06132,06149.900
07 feb 2024129,32132,79128,71132,67132,67225.300
06 feb 2024129,70131,32127,80129,31129,31149.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...