HL.L - Hargreaves Lansdown plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 20192.070,002.186,001.953,001.953,001.953,002.408.684
12 dic. 20191.858,501.918,501.830,501.908,001.908,00919.325
11 dic. 20191.869,001.871,501.800,001.840,501.840,50703.208
10 dic. 20191.874,501.885,001.823,001.862,501.862,50918.674
09 dic. 20191.815,501.871,001.815,501.860,501.860,501.111.551
06 dic. 20191.832,001.840,501.813,001.840,501.840,50531.504
05 dic. 20191.795,001.825,001.792,451.815,501.815,50554.615
04 dic. 20191.739,001.808,501.736,261.808,501.808,50786.356
03 dic. 20191.789,501.815,501.743,501.758,001.758,00927.727
02 dic. 20191.842,501.879,001.802,501.806,001.806,00760.312
29 nov. 20191.880,501.888,521.855,001.855,001.855,00658.070
28 nov. 20191.880,501.914,001.873,501.900,001.900,00632.822
27 nov. 20191.889,501.892,501.844,001.885,001.885,00600.589
26 nov. 20191.860,501.869,501.834,001.860,001.860,001.116.461
25 nov. 20191.798,501.849,501.798,501.849,501.849,50665.179
22 nov. 20191.787,501.805,501.757,001.805,501.805,50657.658
21 nov. 20191.761,001.767,001.710,001.757,501.757,50900.126
20 nov. 20191.799,501.802,001.753,001.776,501.776,50804.754
19 nov. 20191.809,001.849,501.784,501.817,501.817,501.100.851
18 nov. 20191.773,501.791,501.747,531.776,001.776,00773.496
15 nov. 20191.746,501.746,501.700,751.739,001.739,00781.210
14 nov. 20191.735,001.755,501.715,731.725,001.725,00805.518
13 nov. 20191.793,501.797,001.741,001.744,001.744,00959.351
12 nov. 20191.762,001.821,001.739,501.803,001.803,001.095.908
11 nov. 20191.734,501.781,001.711,501.765,501.765,50904.000
08 nov. 20191.748,501.779,501.746,521.752,501.752,50553.221
07 nov. 20191.775,501.794,501.754,001.763,501.763,50544.151
06 nov. 20191.797,501.797,501.758,001.770,501.770,50819.767
05 nov. 20191.742,501.821,001.740,501.794,001.794,00956.229
04 nov. 20191.761,501.779,251.745,001.749,001.749,00965.970
01 nov. 20191.787,501.787,501.735,501.737,001.737,00796.364
31 oct. 20191.795,001.795,001.759,501.772,001.772,001.195.299
30 oct. 20191.729,501.787,001.729,411.777,001.777,00620.310
29 oct. 20191.761,501.761,501.723,001.749,001.749,00615.119
28 oct. 20191.744,001.795,001.726,501.759,501.759,50526.521
25 oct. 20191.780,001.799,001.729,501.739,501.739,50686.429
24 oct. 20191.743,001.797,001.729,221.791,501.791,50923.153
23 oct. 20191.751,501.764,001.709,001.744,001.744,001.542.878
22 oct. 20191.736,001.770,001.722,501.767,001.767,00599.186
21 oct. 20191.744,001.761,001.710,501.728,501.728,501.207.328
18 oct. 20191.792,501.799,501.726,501.739,001.739,00917.156
17 oct. 20191.792,001.808,001.730,501.776,501.776,501.712.147
16 oct. 20191.839,501.846,501.745,501.800,001.800,001.200.506
15 oct. 20191.796,001.853,501.770,001.838,501.838,502.132.956
14 oct. 20191.848,501.887,501.748,251.790,001.790,00886.819
11 oct. 20191.753,501.891,001.746,501.852,501.852,501.910.022
10 oct. 20191.850,501.860,501.744,501.767,001.767,001.793.583
09 oct. 20191.772,001.831,001.738,001.816,501.816,501.593.084
08 oct. 20191.811,001.811,511.765,001.771,501.771,501.081.359
07 oct. 20191.815,001.839,501.772,491.790,501.790,501.335.519
04 oct. 20191.832,001.848,201.787,001.816,501.816,501.173.008
03 oct. 20191.852,001.867,001.796,001.828,501.828,501.610.884
02 oct. 20191.973,001.978,001.855,001.855,001.855,002.079.309
01 oct. 20192.069,002.085,001.990,002.006,002.006,001.319.418
30 sept. 20192.053,002.117,002.053,002.079,002.079,00914.443
27 sept. 20192.057,002.080,002.030,002.077,002.077,00554.753
26 sept. 20191.973,502.045,001.973,502.039,002.039,00500.864
26 sept. 201923.4 Dividendo
25 sept. 20191.995,502.005,161.957,502.005,001.981,60704.321
24 sept. 20192.044,002.053,002.008,002.008,001.984,56521.397
23 sept. 20192.028,002.033,001.973,762.028,002.004,331.251.823
20 sept. 20192.020,002.081,002.019,002.030,002.006,311.417.044
19 sept. 20192.024,002.053,002.005,852.045,002.021,13370.664
18 sept. 20192.009,002.028,001.989,502.008,001.984,56470.788
17 sept. 20192.014,002.026,001.992,002.009,001.985,55502.654
16 sept. 20192.025,002.029,002.004,002.014,001.990,49504.861
13 sept. 20192.031,002.061,002.010,002.047,002.023,11585.080
12 sept. 20192.056,002.059,002.015,002.025,002.001,37654.122
11 sept. 20191.990,002.066,001.977,502.025,002.001,37879.469
10 sept. 20191.977,001.990,501.917,501.971,501.948,496.482.759
09 sept. 20192.000,002.000,001.959,501.972,001.948,99501.779
06 sept. 20191.959,001.991,501.945,501.980,001.956,891.544.779
05 sept. 20191.953,001.954,501.908,001.950,501.927,741.041.847
04 sept. 20191.910,501.935,501.900,501.915,001.892,653.139.792
03 sept. 20191.908,001.908,001.873,001.890,001.867,94800.571
02 sept. 20191.880,001.903,501.880,001.894,501.872,39421.907
30 ago. 20191.890,001.901,501.859,001.878,001.856,08365.059
29 ago. 20191.851,501.897,501.848,481.897,501.875,35441.377
28 ago. 20191.899,501.905,001.846,001.861,001.839,28984.415
27 ago. 20191.878,501.934,001.866,001.909,001.886,72914.767
23 ago. 20191.922,501.942,001.889,001.889,001.866,95470.128
22 ago. 20191.930,501.936,501.900,001.912,501.890,181.420.069
21 ago. 20191.931,001.973,501.919,001.944,501.921,811.009.897
20 ago. 20191.926,501.965,001.911,001.915,001.892,65891.278
19 ago. 20191.923,501.951,001.907,001.915,501.893,14682.873
16 ago. 20191.867,001.898,001.865,501.898,001.875,85701.972
15 ago. 20191.847,001.916,501.838,001.857,001.835,331.425.744
14 ago. 20191.953,501.953,501.857,001.876,501.854,601.211.823
13 ago. 20191.996,001.996,001.922,001.955,001.932,181.329.601
12 ago. 20192.099,002.104,001.996,001.996,001.972,71801.131
09 ago. 20192.035,002.099,002.022,942.066,002.041,891.226.993
08 ago. 20191.877,502.050,001.865,002.050,002.026,071.904.669
07 ago. 20191.886,501.892,071.817,001.833,001.811,611.252.927
06 ago. 20191.900,001.927,281.877,001.877,001.855,091.180.331
05 ago. 20192.019,002.023,001.903,501.903,501.881,281.638.620
02 ago. 20192.097,002.097,002.023,002.043,002.019,161.294.330
01 ago. 20192.090,002.113,002.082,002.113,002.088,34944.219
31 jul. 20192.118,002.123,002.042,222.100,002.075,49945.077
30 jul. 20192.122,002.148,002.098,002.122,002.097,23765.328
29 jul. 20192.098,002.173,002.094,002.120,002.095,261.132.725
*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