HL.L - Hargreaves Lansdown plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 20201790,501847,501789,001831,501831,50752.960
23 ene. 20201837,501837,501760,001776,501776,50746.624
22 ene. 20201796,501822,001795,501807,001807,00606.230
21 ene. 20201760,001807,001751,461796,001796,00584.675
20 ene. 20201784,501818,741772,001777,001777,00344.055
17 ene. 20201799,001830,001791,681800,501800,50660.565
16 ene. 20201861,001861,001790,001790,001790,00775.401
15 ene. 20201828,001855,001810,671830,001830,00800.399
14 ene. 20201821,001848,501798,501812,001812,001.131.105
13 ene. 20201838,501905,751829,501830,001830,00883.366
10 ene. 20201898,001910,501844,501844,501844,50818.998
09 ene. 20201926,501936,501879,001893,001893,00717.282
08 ene. 20201848,001911,501842,001911,501911,501.049.402
07 ene. 20201902,501911,951859,001872,001872,001.098.870
06 ene. 20201905,501915,001859,001872,001872,00785.821
03 ene. 20201935,001946,501914,501937,501937,50642.447
02 ene. 20201935,002008,001935,001962,501962,50856.370
31 dic. 20191955,001959,051926,501935,001935,00157.841
30 dic. 20191968,001994,501959,001959,001959,00352.614
27 dic. 20191999,501999,501953,501968,001968,00479.797
24 dic. 20191978,501999,501974,021975,501975,50133.511
23 dic. 20191968,002005,001964,501974,501974,50588.459
20 dic. 20191959,002001,001959,001962,501962,501.299.341
19 dic. 20192029,002030,671958,501958,501958,502.041.690
18 dic. 20192035,002050,002015,002023,002023,00861.843
17 dic. 20192073,002113,002020,002040,002040,001.687.346
16 dic. 20191979,502104,001973,242073,002073,001.627.103
13 dic. 20192070,002186,001953,001953,001953,002.408.684
12 dic. 20191858,501918,501830,501908,001908,00919.325
11 dic. 20191869,001871,501800,001840,501840,50703.208
10 dic. 20191874,501885,001823,001862,501862,50918.674
09 dic. 20191815,501871,001815,501860,501860,501.111.551
06 dic. 20191832,001840,501813,001840,501840,50531.504
05 dic. 20191795,001825,001792,451815,501815,50554.615
04 dic. 20191739,001808,501736,261808,501808,50786.356
03 dic. 20191789,501815,501743,501758,001758,00927.727
02 dic. 20191842,501879,001802,501806,001806,00760.312
29 nov. 20191880,501888,521855,001855,001855,00658.070
28 nov. 20191880,501914,001873,501900,001900,00632.822
27 nov. 20191889,501892,501844,001885,001885,00600.589
26 nov. 20191860,501869,501834,001860,001860,001.116.461
25 nov. 20191798,501849,501798,501849,501849,50665.179
22 nov. 20191787,501805,501757,001805,501805,50657.658
21 nov. 20191761,001767,001710,001757,501757,50900.126
20 nov. 20191799,501802,001753,001776,501776,50804.754
19 nov. 20191809,001849,501784,501817,501817,501.100.851
18 nov. 20191773,501791,501747,531776,001776,00773.496
15 nov. 20191746,501746,501700,751739,001739,00781.210
14 nov. 20191735,001755,501715,731725,001725,00805.518
13 nov. 20191793,501797,001741,001744,001744,00959.351
12 nov. 20191762,001821,001739,501803,001803,001.095.908
11 nov. 20191734,501781,001711,501765,501765,50904.000
08 nov. 20191748,501779,501746,521752,501752,50553.221
07 nov. 20191775,501794,501754,001763,501763,50544.151
06 nov. 20191797,501797,501758,001770,501770,50819.767
05 nov. 20191742,501821,001740,501794,001794,00956.229
04 nov. 20191761,501779,251745,001749,001749,00965.970
01 nov. 20191787,501787,501735,501737,001737,00796.364
31 oct. 20191795,001795,001759,501772,001772,001.195.299
30 oct. 20191729,501787,001729,411777,001777,00620.310
29 oct. 20191761,501761,501723,001749,001749,00615.119
28 oct. 20191744,001795,001726,501759,501759,50526.521
25 oct. 20191780,001799,001729,501739,501739,50686.429
24 oct. 20191743,001797,001729,221791,501791,50923.153
23 oct. 20191751,501764,001709,001744,001744,001.542.878
22 oct. 20191736,001770,001722,501767,001767,00599.186
21 oct. 20191744,001761,001710,501728,501728,501.207.328
18 oct. 20191792,501799,501726,501739,001739,00917.156
17 oct. 20191792,001808,001730,501776,501776,501.712.147
16 oct. 20191839,501846,501745,501800,001800,001.200.506
15 oct. 20191796,001853,501770,001838,501838,502.132.956
14 oct. 20191848,501887,501748,251790,001790,00886.819
11 oct. 20191753,501891,001746,501852,501852,501.910.022
10 oct. 20191850,501860,501744,501767,001767,001.793.583
09 oct. 20191772,001831,001738,001816,501816,501.593.084
08 oct. 20191811,001811,511765,001771,501771,501.081.359
07 oct. 20191815,001839,501772,491790,501790,501.335.519
04 oct. 20191832,001848,201787,001816,501816,501.173.008
03 oct. 20191852,001867,001796,001828,501828,501.610.884
02 oct. 20191973,001978,001855,001855,001855,002.079.309
01 oct. 20192069,002085,001990,002006,002006,001.319.418
30 sept. 20192053,002117,002053,002079,002079,00914.443
27 sept. 20192057,002080,002030,002077,002077,00554.753
26 sept. 20191973,502045,001973,502039,002039,00500.864
26 sept. 201923.4 Dividendo
25 sept. 20191995,502005,161957,502005,001981,60704.321
24 sept. 20192044,002053,002008,002008,001984,56521.397
23 sept. 20192028,002033,001973,762028,002004,331.251.823
20 sept. 20192020,002081,002019,002030,002006,311.417.044
19 sept. 20192024,002053,002005,852045,002021,13370.664
18 sept. 20192009,002028,001989,502008,001984,56470.788
17 sept. 20192014,002026,001992,002009,001985,55502.654
16 sept. 20192025,002029,002004,002014,001990,49504.861
13 sept. 20192031,002061,002010,002047,002023,11585.080
12 sept. 20192056,002059,002015,002025,002001,37654.122
11 sept. 20191990,002066,001977,502025,002001,37879.469
10 sept. 20191977,001990,501917,501971,501948,496.482.759
09 sept. 20192000,002000,001959,501972,001948,99501.779
06 sept. 20191959,001991,501945,501980,001956,891.544.779
05 sept. 20191953,001954,501908,001950,501927,741.041.847
*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