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
30 mar. 20201.368,501.394,001.278,801.336,501.336,50542.888
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
10 feb. 20201.605,501.638,001.591,501.634,501.623,644.143.386
07 feb. 20201.620,001.670,301.590,001.604,501.593,8457.917.333
06 feb. 20201.774,001.787,501.708,501.708,501.697,151.265.077
05 feb. 20201.768,501.791,501.732,751.755,501.743,83961.894
04 feb. 20201.735,501.793,501.735,501.778,001.766,19942.419
03 feb. 20201.738,001.776,501.728,001.752,001.740,361.241.052
31 ene. 20201.826,501.871,391.721,001.725,001.713,543.595.617
30 ene. 20201.842,001.879,501.831,501.879,501.867,011.103.302
29 ene. 20201.855,501.873,501.834,891.870,001.857,57880.179
28 ene. 20201.817,001.857,501.800,001.851,501.839,201.010.381
27 ene. 20201.801,501.835,421.780,501.799,001.787,05793.823
24 ene. 20201.790,501.847,501.789,001.831,501.819,33858.012
23 ene. 20201.837,501.837,501.760,001.776,501.764,70746.624
22 ene. 20201.796,501.822,001.795,501.807,001.794,99606.230
21 ene. 20201.760,001.807,001.751,461.796,001.784,07584.675
20 ene. 20201.784,501.818,741.772,001.777,001.765,19344.055
17 ene. 20201.799,001.830,001.791,681.800,501.788,54660.565
16 ene. 20201.861,001.861,001.790,001.790,001.778,11775.401
15 ene. 20201.828,001.855,001.810,671.830,001.817,84800.399
14 ene. 20201.821,001.848,501.798,501.812,001.799,961.131.105
13 ene. 20201.838,501.905,751.829,501.830,001.817,84883.366
10 ene. 20201.898,001.910,501.844,501.844,501.832,24818.998
09 ene. 20201.926,501.936,501.879,001.893,001.880,42717.282
08 ene. 20201.848,001.911,501.842,001.911,501.898,801.049.402
07 ene. 20201.902,501.911,951.859,001.872,001.859,561.098.870
06 ene. 20201.905,501.915,001.859,001.872,001.859,56785.821
03 ene. 20201.935,001.946,501.914,501.937,501.924,63642.447
02 ene. 20201.935,002.008,001.935,001.962,501.949,46856.370
31 dic. 20191.955,001.959,051.926,501.935,001.922,14157.841
30 dic. 20191.968,001.994,501.959,001.959,001.945,98352.614
27 dic. 20191.999,501.999,501.953,501.968,001.954,92479.797
24 dic. 20191.978,501.999,501.974,021.975,501.962,37133.511
23 dic. 20191.968,002.005,001.964,501.974,501.961,38588.459
20 dic. 20191.959,002.001,001.959,001.962,501.949,461.299.341
19 dic. 20192.029,002.030,671.958,501.958,501.945,492.041.690
18 dic. 20192.035,002.050,002.015,002.023,002.009,56861.843
17 dic. 20192.073,002.113,002.020,002.040,002.026,441.687.346
16 dic. 20191.979,502.104,001.973,242.073,002.059,231.627.103
13 dic. 20192.070,002.186,001.953,001.953,001.940,022.408.684
12 dic. 20191.858,501.918,501.830,501.908,001.895,32919.325
11 dic. 20191.869,001.871,501.800,001.840,501.828,27703.208
10 dic. 20191.874,501.885,001.823,001.862,501.850,12918.674
09 dic. 20191.815,501.871,001.815,501.860,501.848,141.111.551
06 dic. 20191.832,001.840,501.813,001.840,501.828,27531.504
05 dic. 20191.795,001.825,001.792,451.815,501.803,44554.615
04 dic. 20191.739,001.808,501.736,261.808,501.796,48786.356
03 dic. 20191.789,501.815,501.743,501.758,001.746,32927.727
02 dic. 20191.842,501.879,001.802,501.806,001.794,00760.312
29 nov. 20191.880,501.888,521.855,001.855,001.842,67658.070
28 nov. 20191.880,501.914,001.873,501.900,001.887,37632.822
27 nov. 20191.889,501.892,501.844,001.885,001.872,47600.589
26 nov. 20191.860,501.869,501.834,001.860,001.847,641.116.461
25 nov. 20191.798,501.849,501.798,501.849,501.837,21665.179
22 nov. 20191.787,501.805,501.757,001.805,501.793,50657.658
21 nov. 20191.761,001.767,001.710,001.757,501.745,82900.126
20 nov. 20191.799,501.802,001.753,001.776,501.764,70804.754
19 nov. 20191.809,001.849,501.784,501.817,501.805,421.100.851
18 nov. 20191.773,501.791,501.747,531.776,001.764,20773.496
15 nov. 20191.746,501.746,501.700,751.739,001.727,44781.210
14 nov. 20191.735,001.755,501.715,731.725,001.713,54805.518
13 nov. 20191.793,501.797,001.741,001.744,001.732,41959.351
12 nov. 20191.762,001.821,001.739,501.803,001.791,021.095.908
11 nov. 20191.734,501.781,001.711,501.765,501.753,77904.000
08 nov. 20191.748,501.779,501.746,521.752,501.740,85553.221
*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