Mercados españoles cerrados

Hargreaves Lansdown plc (HL.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.414,00+3,00 (+0,21%)
Al cierre: 4:38PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
02 sept. 20201.603,501.623,501.598,501.623,501.606,01778.932
01 sept. 20201.654,501.654,501.578,771.598,501.581,281.863.672
28 ago. 20201.610,001.636,601.592,001.616,501.599,08675.370
27 ago. 20201.667,501.669,501.617,001.619,001.601,56619.021
26 ago. 20201.661,501.661,501.639,501.659,501.641,621.037.097
25 ago. 20201.694,501.695,501.656,001.659,001.641,13504.879
24 ago. 20201.694,501.719,571.680,001.685,001.666,85646.054
21 ago. 20201.711,001.719,571.680,651.690,001.671,79968.291
20 ago. 20201.721,501.730,501.699,501.710,001.691,58880.689
19 ago. 20201.726,501.754,261.715,501.738,501.719,77486.351
18 ago. 20201.731,501.754,501.719,001.729,501.710,87973.934
17 ago. 20201.759,501.774,001.750,501.750,501.731,64711.332
14 ago. 20201.796,501.798,501.746,501.770,501.751,42575.749
13 ago. 20201.767,001.805,001.767,001.784,501.765,27704.704
12 ago. 20201.779,501.806,001.765,501.799,501.780,11848.587
11 ago. 20201.792,001.824,501.767,001.786,501.767,25859.833
10 ago. 20201.891,501.901,501.786,001.786,001.766,761.119.708
07 ago. 20201.863,001.923,001.839,501.865,001.844,911.411.622
06 ago. 20201.823,001.851,501.821,031.825,001.805,341.160.244
05 ago. 20201.828,001.849,501.820,001.849,001.829,08902.185
04 ago. 20201.828,501.839,501.778,501.802,501.783,081.125.652
03 ago. 20201.758,501.840,411.754,501.825,001.805,341.321.907
31 jul. 20201.740,001.773,501.705,501.749,001.730,16834.551
30 jul. 20201.741,501.750,501.693,501.716,501.698,01443.540
29 jul. 20201.717,001.764,501.717,001.745,001.726,20646.805
28 jul. 20201.766,501.766,501.733,001.733,001.714,33876.183
27 jul. 20201.724,001.742,001.698,501.739,501.720,76477.196
24 jul. 20201.714,001.743,001.698,381.707,501.689,10573.173
23 jul. 20201.767,001.773,501.731,501.742,501.723,73805.054
22 jul. 20201.755,001.770,001.705,001.750,001.731,151.455.423
21 jul. 20201.607,001.766,501.589,601.750,001.731,154.236.926
20 jul. 20201.536,501.599,051.536,501.589,001.571,88719.203
17 jul. 20201.588,501.591,501.549,851.560,001.543,19729.096
16 jul. 20201.598,001.634,001.561,501.582,001.564,96588.444
15 jul. 20201.565,501.630,001.552,001.609,001.591,661.135.103
14 jul. 20201.583,501.586,431.526,501.542,001.525,391.252.546
13 jul. 20201.559,001.606,001.556,001.606,001.588,70956.216
10 jul. 20201.569,501.576,671.521,501.555,501.538,741.092.088
09 jul. 20201.635,001.643,501.569,001.569,001.552,10653.986
08 jul. 20201.574,001.621,091.573,501.604,501.587,21799.516
07 jul. 20201.609,001.620,791.557,051.588,501.571,391.542.989
06 jul. 20201.598,001.621,501.593,001.621,501.604,03636.485
03 jul. 20201.588,001.600,001.559,501.563,501.546,65585.515
02 jul. 20201.561,001.595,001.548,501.580,001.562,98854.479
01 jul. 20201.602,001.617,001.539,001.539,001.522,421.522.667
30 jun. 20201.665,501.673,001.619,001.628,501.610,95928.674
29 jun. 20201.640,001.671,501.630,501.662,001.644,092.193.469
26 jun. 20201.697,001.724,501.661,501.661,501.643,60831.554
25 jun. 20201.603,001.675,501.594,501.670,501.652,502.544.926
24 jun. 20201.689,001.698,001.617,501.617,501.600,07787.310
23 jun. 20201.704,501.724,501.684,501.692,001.673,77585.648
22 jun. 20201.656,501.711,501.656,501.690,001.671,79911.064
19 jun. 20201.706,001.712,001.660,501.665,501.647,566.750.648
18 jun. 20201.670,501.700,501.654,001.680,501.662,391.466.889
17 jun. 20201.686,001.709,001.660,501.679,001.660,91854.192
16 jun. 20201.660,001.717,501.660,001.664,001.646,071.219.193
15 jun. 20201.579,501.655,501.595,501.628,001.610,46893.243
12 jun. 20201.590,501.661,501.576,001.615,001.597,601.227.956
11 jun. 20201.681,001.681,001.604,001.604,001.586,72992.616
10 jun. 20201.654,001.695,001.647,501.691,001.672,781.026.374
09 jun. 20201.682,501.695,001.630,001.641,501.623,813.060.437
08 jun. 20201.615,501.679,001.606,001.670,001.652,011.231.745
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...