HL.L - Hargreaves Lansdown plc

LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 20201.561,001.595,001.548,501.580,001.580,00851.266
01 jul. 20201.602,001.617,001.539,001.539,001.539,001.522.667
30 jun. 20201.665,501.673,001.619,001.628,501.628,50928.674
29 jun. 20201.640,001.671,501.630,501.662,001.662,002.193.469
26 jun. 20201.697,001.724,501.661,501.661,501.661,50831.554
25 jun. 20201.603,001.675,501.594,501.670,501.670,502.544.926
24 jun. 20201.689,001.698,001.617,501.617,501.617,50787.310
23 jun. 20201.704,501.724,501.684,501.692,001.692,00585.648
22 jun. 20201.656,501.711,501.656,501.690,001.690,00911.064
19 jun. 20201.706,001.712,001.660,501.665,501.665,506.750.648
18 jun. 20201.670,501.700,501.654,001.680,501.680,501.466.889
17 jun. 20201.686,001.709,001.660,501.679,001.679,00854.192
16 jun. 20201.660,001.717,501.660,001.664,001.664,001.219.193
15 jun. 20201.579,501.655,501.595,501.628,001.628,00893.243
12 jun. 20201.590,501.661,501.576,001.615,001.615,001.227.956
11 jun. 20201.681,001.681,001.604,001.604,001.604,00992.616
10 jun. 20201.654,001.695,001.647,501.691,001.691,001.026.374
09 jun. 20201.682,501.695,001.630,001.641,501.641,503.060.437
08 jun. 20201.615,501.679,001.606,001.670,001.670,001.231.745
05 jun. 20201.646,001.656,291.606,781.628,001.628,003.394.569
04 jun. 20201.689,001.705,001.606,001.622,501.622,503.010.209
03 jun. 20201.765,001.771,501.693,001.694,501.694,502.232.792
02 jun. 20201.820,001.844,001.748,001.748,501.748,501.510.561
01 jun. 20201.852,501.867,001.812,261.831,501.831,50636.087
29 may. 20201.831,501.866,001.818,001.833,501.833,501.583.743
28 may. 20201.810,501.853,501.753,501.851,001.851,001.403.242
27 may. 20201.817,001.823,001.747,501.792,501.792,501.230.341
26 may. 20201.778,001.805,501.739,001.800,001.800,00899.334
22 may. 20201.710,501.730,001.662,001.725,001.725,00913.367
21 may. 20201.676,001.727,431.654,161.718,501.718,50953.599
20 may. 20201.643,501.707,501.625,001.696,501.696,50794.329
19 may. 20201.690,001.699,321.619,001.661,501.661,50646.737
18 may. 20201.660,501.680,001.631,181.662,001.662,00644.791
15 may. 20201.591,501.654,001.583,501.633,001.633,001.356.692
14 may. 20201.693,001.755,501.547,501.570,001.570,002.474.212
13 may. 20201.588,501.620,001.561,501.592,001.592,001.491.135
12 may. 20201.577,001.623,241.563,721.610,001.610,001.027.586
11 may. 20201.525,001.585,001.505,001.585,001.585,001.702.165
07 may. 20201.417,501.505,001.417,501.505,001.505,00956.028
06 may. 20201.437,001.469,001.425,501.425,501.425,50971.758
05 may. 20201.485,001.515,001.449,001.450,001.450,001.123.230
04 may. 20201.431,001.483,501.395,501.467,001.467,001.358.611
01 may. 20201.410,001.479,501.371,001.435,001.435,001.595.279
30 abr. 20201.556,501.583,001.440,501.440,501.440,5021.759.346
29 abr. 20201.612,001.658,251.583,001.649,001.649,00991.420
28 abr. 20201.502,001.602,501.497,501.600,001.600,001.046.575
27 abr. 20201.490,001.513,501.477,161.507,501.507,50623.559
24 abr. 20201.448,501.485,501.432,261.465,501.465,50547.040
23 abr. 20201.453,501.487,871.432,001.460,501.460,501.087.047
22 abr. 20201.502,501.519,501.446,001.486,501.486,501.413.871
21 abr. 20201.537,501.559,501.472,001.475,001.475,001.640.865
20 abr. 20201.548,001.567,501.524,061.555,001.555,001.208.377
17 abr. 20201.520,001.557,501.501,001.532,501.532,501.254.132
16 abr. 20201.492,001.506,001.435,001.472,501.472,502.176.317
15 abr. 20201.523,001.561,501.466,501.475,001.475,001.606.037
14 abr. 20201.507,501.559,001.480,001.532,001.532,001.307.999
09 abr. 20201.484,501.509,001.440,001.489,501.489,501.253.450
08 abr. 20201.357,501.467,001.356,091.461,501.461,501.389.392
07 abr. 20201.360,001.398,501.352,001.388,501.388,501.741.064
06 abr. 20201.300,501.333,521.280,501.317,001.317,001.583.326
03 abr. 20201.322,501.334,501.252,001.277,001.277,001.125.480
02 abr. 20201.330,001.355,001.313,491.325,001.325,002.581.636
01 abr. 20201.353,001.361,501.296,001.325,001.325,001.249.145
31 mar. 20201.368,501.431,501.278,801.386,001.386,001.350.643
30 mar. 20201.368,501.431,501.278,801.363,001.363,001.170.809
27 mar. 20201.429,001.432,001.320,501.357,001.357,002.081.378
26 mar. 20201.347,001.471,001.323,441.460,001.460,001.762.707
25 mar. 20201.297,001.401,001.255,501.397,001.397,002.150.754
24 mar. 20201.210,001.266,001.179,001.265,001.265,001.767.195
23 mar. 20201.334,001.368,001.148,501.158,001.158,003.487.525
20 mar. 20201.570,001.570,911.396,501.396,501.396,504.578.982
19 mar. 20201.506,001.527,461.371,501.495,501.495,504.244.447
18 mar. 20201.397,001.569,501.350,001.535,001.535,002.632.983
17 mar. 20201.400,001.449,501.231,001.449,501.449,502.935.410
16 mar. 20201.202,001.378,501.147,001.358,001.358,003.238.343
13 mar. 20201.293,501.379,501.221,001.320,501.320,502.582.791
12 mar. 20201.220,001.247,001.187,001.211,001.211,002.041.446
11 mar. 20201.362,001.370,501.278,001.300,501.300,504.373.343
10 mar. 20201.303,501.393,001.291,691.336,001.336,002.483.086
09 mar. 20201.392,501.394,001.251,001.276,001.276,002.924.558
06 mar. 20201.406,501.449,501.392,501.437,501.437,501.468.612
05 mar. 20201.483,001.493,671.422,001.439,001.439,001.364.722
04 mar. 20201.514,501.522,501.466,501.482,001.482,003.572.553
03 mar. 20201.570,501.605,501.512,001.519,501.519,502.330.563
02 mar. 20201.548,001.616,001.530,001.555,001.555,002.210.973
28 feb. 20201.522,001.536,501.471,001.536,501.536,502.874.790
27 feb. 20201.610,501.618,501.543,501.559,001.559,001.769.568
26 feb. 20201.652,001.656,501.588,501.643,501.643,501.421.417
25 feb. 20201.677,501.714,001.639,001.653,501.653,501.890.662
24 feb. 20201.670,001.679,001.639,501.675,501.675,501.351.259
21 feb. 20201.713,501.726,751.687,501.710,001.710,00914.755
20 feb. 20201.689,001.722,001.666,001.710,001.710,004.126.580
19 feb. 20201.702,001.703,501.670,501.697,001.697,001.236.154
18 feb. 20201.666,501.697,001.666,171.680,001.680,002.039.358
17 feb. 20201.705,001.715,851.676,001.690,501.690,501.443.085
14 feb. 20201.693,001.705,001.667,001.689,501.689,501.047.636
13 feb. 20201.690,001.698,501.634,501.674,501.674,506.116.275
13 feb. 202011.2 Dividendo
12 feb. 20201.641,501.685,501.590,001.685,501.674,301.255.962
11 feb. 20201.643,501.670,001.636,501.639,001.628,119.070.782
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines