Mercados españoles cerrados

Hargreaves Lansdown plc (HL.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.650,00-12,50 (-0,75%)
Al cierre: 5:08PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20211.663,001.667,501.615,501.650,001.650,00842.681
21 ene. 20211.641,001.677,001.639,001.662,501.662,501.134.128
20 ene. 20211.597,501.647,501.582,001.633,001.633,002.897.225
19 ene. 20211.561,001.600,501.560,891.600,001.600,001.282.059
18 ene. 20211.562,501.589,001.549,991.557,001.557,00387.146
15 ene. 20211.581,501.603,001.552,001.569,001.569,00825.146
14 ene. 20211.609,501.617,501.575,501.590,001.590,00887.206
13 ene. 20211.637,001.653,001.599,251.610,501.610,50930.151
12 ene. 20211.629,501.649,501.613,001.626,501.626,501.480.028
11 ene. 20211.730,001.730,001.623,501.628,001.628,001.032.565
08 ene. 20211.596,001.668,001.584,001.655,001.655,001.762.696
07 ene. 20211.567,001.584,481.552,501.570,001.570,001.209.293
06 ene. 20211.505,001.543,501.478,501.542,001.542,003.649.839
05 ene. 20211.485,501.519,261.485,501.501,001.501,001.325.029
04 ene. 20211.542,501.555,501.489,501.499,001.499,00990.875
31 dic. 20201.517,001.536,001.502,501.525,001.525,00265.209
30 dic. 20201.554,501.579,501.542,501.542,501.542,50525.562
29 dic. 20201.568,001.588,971.552,501.556,001.556,00959.440
24 dic. 20201.543,001.556,001.523,501.552,001.552,00426.867
23 dic. 20201.509,501.545,001.500,001.529,501.529,50751.063
22 dic. 20201.483,501.512,501.483,501.505,501.505,50689.633
21 dic. 20201.492,501.521,001.449,501.498,001.498,00918.130
18 dic. 20201.506,001.521,001.488,661.497,001.497,001.021.373
17 dic. 20201.515,501.530,001.487,001.510,001.510,00700.712
16 dic. 20201.459,501.528,001.447,001.501,501.501,502.021.200
15 dic. 20201.438,501.457,001.424,501.448,501.448,501.650.328
14 dic. 20201.487,501.496,771.441,001.444,501.444,503.717.980
11 dic. 20201.465,001.482,001.444,001.462,501.462,501.824.617
10 dic. 20201.472,501.478,501.423,501.463,001.463,001.470.602
09 dic. 20201.458,501.489,501.458,171.475,001.475,001.380.281
08 dic. 20201.424,501.474,501.423,501.457,001.457,00782.415
07 dic. 20201.438,501.460,501.412,001.451,001.451,005.240.039
04 dic. 20201.487,001.502,501.438,501.438,501.438,501.011.785
03 dic. 20201.482,501.507,501.470,501.490,001.490,001.087.730
02 dic. 20201.497,501.511,001.475,501.492,001.492,00973.726
01 dic. 20201.430,001.510,001.429,501.496,501.496,502.184.760
30 nov. 20201.420,001.460,001.413,001.430,001.430,002.016.949
27 nov. 20201.448,001.448,501.402,501.433,501.433,502.010.165
26 nov. 20201.464,501.475,501.425,001.447,501.447,50623.312
25 nov. 20201.490,501.502,001.436,501.454,001.454,001.958.329
24 nov. 20201.482,001.530,001.475,001.500,001.500,002.717.493
23 nov. 20201.504,001.508,301.469,251.480,001.480,00807.983
20 nov. 20201.498,001.516,001.477,001.491,001.491,001.245.974
19 nov. 20201.495,501.548,501.468,501.468,501.468,501.668.378
18 nov. 20201.550,001.575,501.526,001.526,001.526,0014.250.805
17 nov. 20201.580,501.620,501.576,001.615,501.615,501.180.585
16 nov. 20201.599,001.647,501.571,001.583,001.583,00965.716
13 nov. 20201.575,001.595,511.555,501.578,501.578,50838.553
12 nov. 20201.585,001.594,001.549,871.579,001.579,00936.436
11 nov. 20201.569,001.583,501.531,501.578,001.578,001.054.027
10 nov. 20201.568,001.585,001.487,801.577,001.577,002.051.740
09 nov. 20201.451,001.589,001.447,001.566,501.566,502.109.580
06 nov. 20201.435,001.465,001.428,001.440,001.440,00581.882
05 nov. 20201.454,501.461,501.428,541.447,501.447,50846.153
04 nov. 20201.382,001.438,001.376,481.437,501.437,50886.390
03 nov. 20201.355,001.429,501.346,501.404,501.404,501.330.962
02 nov. 20201.357,501.388,501.323,001.352,001.352,001.119.915
30 oct. 20201.345,001.370,001.338,501.352,501.352,50726.244
29 oct. 20201.371,501.383,001.354,001.358,501.358,50971.253
28 oct. 20201.364,001.377,501.350,001.373,001.373,001.057.800
27 oct. 20201.374,001.394,541.366,001.381,501.381,50672.751
26 oct. 20201.378,501.418,001.377,501.377,501.377,50566.102
23 oct. 20201.401,501.418,501.387,501.414,001.414,00809.181
22 oct. 20201.360,001.426,001.350,001.411,001.411,001.491.050
21 oct. 20201.390,001.396,471.341,001.348,501.348,501.090.981
20 oct. 20201.399,001.428,501.378,501.380,501.380,50712.421
19 oct. 20201.433,501.437,501.399,501.409,001.409,00603.885
16 oct. 20201.423,001.444,701.406,001.418,501.418,501.512.830
15 oct. 20201.445,501.450,001.400,261.406,001.406,001.734.827
14 oct. 20201.477,501.492,501.450,001.453,001.453,002.448.515
13 oct. 20201.543,001.544,501.464,201.477,501.477,501.723.340
12 oct. 20201.540,001.580,001.529,001.542,001.542,001.137.684
09 oct. 20201.499,001.551,501.499,001.540,001.540,001.131.469
08 oct. 20201.555,501.587,001.488,501.514,501.514,502.741.515
07 oct. 20201.605,501.619,501.588,001.588,001.588,001.056.746
06 oct. 20201.626,001.636,501.595,501.609,001.609,001.363.115
05 oct. 20201.623,001.647,501.618,011.630,001.630,00500.863
02 oct. 20201.574,501.621,001.573,471.617,501.617,50636.254
01 oct. 20201.566,001.597,001.542,001.594,501.594,501.047.344
30 sept. 20201.545,001.576,001.542,501.562,001.562,00409.762
29 sept. 20201.582,501.588,001.544,501.555,501.555,50439.248
28 sept. 20201.569,001.601,001.555,161.583,501.583,50535.025
25 sept. 20201.551,501.562,501.533,001.553,501.553,50492.253
24 sept. 20201.560,501.570,501.535,501.540,501.540,50687.364
24 sept. 202017.4 Dividendo
23 sept. 20201.610,501.630,001.579,501.615,001.597,60679.096
22 sept. 20201.604,001.605,001.567,001.570,001.553,08545.410
21 sept. 20201.650,001.660,501.572,501.581,001.563,97769.924
18 sept. 20201.630,501.653,501.623,241.648,001.630,241.180.156
17 sept. 20201.626,501.656,501.626,501.629,501.611,94519.855
16 sept. 20201.649,501.670,501.645,931.658,501.640,63609.411
15 sept. 20201.646,001.665,251.631,501.650,001.632,22615.316
14 sept. 20201.656,501.657,501.638,001.648,001.630,24616.567
11 sept. 20201.647,001.666,501.641,001.655,501.637,66346.895
10 sept. 20201.672,501.678,501.642,501.663,001.645,08457.811
09 sept. 20201.623,501.668,001.613,861.645,001.627,28721.311
08 sept. 20201.637,001.654,001.597,001.632,001.614,42902.777
07 sept. 20201.539,001.601,001.539,001.600,001.582,76525.631
04 sept. 20201.560,001.591,501.520,001.539,501.522,91863.159
03 sept. 20201.619,001.632,501.570,001.570,501.553,58668.212
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...