Mercados españoles cerrados

Hargreaves Lansdown plc (HL.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.784,50-15,00 (-0,83%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 20201.767,001.805,001.767,001.784,501.784,50641.946
12 ago. 20201.779,501.806,001.765,501.799,501.799,50848.587
11 ago. 20201.792,001.824,501.767,001.786,501.786,50859.833
10 ago. 20201.891,501.901,501.786,001.786,001.786,001.119.708
07 ago. 20201.863,001.923,001.839,501.865,001.865,001.411.622
06 ago. 20201.823,001.851,501.821,031.825,001.825,001.160.244
05 ago. 20201.828,001.849,501.820,001.849,001.849,00902.185
04 ago. 20201.828,501.839,501.778,501.802,501.802,501.125.652
03 ago. 20201.758,501.840,411.754,501.825,001.825,001.321.907
31 jul. 20201.740,001.773,501.705,501.749,001.749,00834.551
30 jul. 20201.741,501.750,501.693,501.716,501.716,50443.540
29 jul. 20201.717,001.764,501.717,001.745,001.745,00646.805
28 jul. 20201.766,501.766,501.733,001.733,001.733,00876.183
27 jul. 20201.724,001.742,001.698,501.739,501.739,50477.196
24 jul. 20201.714,001.743,001.698,381.707,501.707,50573.173
23 jul. 20201.767,001.773,501.731,501.742,501.742,50805.054
22 jul. 20201.755,001.770,001.705,001.750,001.750,001.455.423
21 jul. 20201.607,001.766,501.589,601.750,001.750,004.236.926
20 jul. 2020------
17 jul. 20201.588,501.591,501.549,851.560,001.560,00729.096
16 jul. 20201.598,001.634,001.561,501.582,001.582,00588.444
15 jul. 20201.565,501.630,001.552,001.609,001.609,001.135.103
14 jul. 20201.583,501.586,431.526,501.542,001.542,001.252.546
13 jul. 20201.559,001.606,001.556,001.606,001.606,00956.216
10 jul. 20201.569,501.576,671.521,501.555,501.555,501.092.088
09 jul. 20201.635,001.643,501.569,001.569,001.569,00653.986
08 jul. 20201.574,001.621,091.573,501.604,501.604,50799.516
07 jul. 20201.609,001.620,791.557,051.588,501.588,501.542.989
06 jul. 20201.598,001.621,501.593,001.621,501.621,50636.485
03 jul. 20201.588,001.600,001.559,501.563,501.563,50585.515
02 jul. 20201.561,001.595,001.548,501.580,001.580,00854.479
01 jul. 20201.602,001.617,001.539,001.539,001.539,001.522.667
30 jun. 20201.665,501.673,001.619,001.628,501.628,50928.674
29 jun. 20201.640,001.671,501.630,501.662,001.662,002.193.469
26 jun. 20201.697,001.724,501.661,501.661,501.661,50831.554
25 jun. 20201.603,001.675,501.594,501.670,501.670,502.544.926
24 jun. 20201.689,001.698,001.617,501.617,501.617,50787.310
23 jun. 20201.704,501.724,501.684,501.692,001.692,00585.648
22 jun. 20201.656,501.711,501.656,501.690,001.690,00911.064
19 jun. 20201.706,001.712,001.660,501.665,501.665,506.750.648
18 jun. 20201.670,501.700,501.654,001.680,501.680,501.466.889
17 jun. 20201.686,001.709,001.660,501.679,001.679,00854.192
16 jun. 20201.660,001.717,501.660,001.664,001.664,001.219.193
15 jun. 20201.579,501.655,501.595,501.628,001.628,00893.243
12 jun. 20201.590,501.661,501.576,001.615,001.615,001.227.956
11 jun. 20201.681,001.681,001.604,001.604,001.604,00992.616
10 jun. 20201.654,001.695,001.647,501.691,001.691,001.026.374
09 jun. 20201.682,501.695,001.630,001.641,501.641,503.060.437
08 jun. 20201.615,501.679,001.606,001.670,001.670,001.231.745
05 jun. 20201.646,001.656,291.606,781.628,001.628,003.394.569
04 jun. 20201.689,001.705,001.606,001.622,501.622,503.010.209
03 jun. 20201.765,001.771,501.693,001.694,501.694,502.232.792
02 jun. 20201.820,001.844,001.748,001.748,501.748,501.510.561
01 jun. 20201.852,501.867,001.812,261.831,501.831,50636.087
29 may. 20201.831,501.866,001.818,001.833,501.833,501.583.743
28 may. 20201.810,501.853,501.753,501.851,001.851,001.403.242
27 may. 20201.817,001.823,001.747,501.792,501.792,501.230.341
26 may. 20201.778,001.805,501.739,001.800,001.800,00899.334
22 may. 20201.710,501.730,001.662,001.725,001.725,00913.367
21 may. 20201.676,001.727,431.654,161.718,501.718,50953.599
20 may. 20201.643,501.707,501.625,001.696,501.696,50794.329
19 may. 20201.690,001.699,321.619,001.661,501.661,50646.737
18 may. 20201.660,501.680,001.631,181.662,001.662,00644.791
15 may. 20201.591,501.654,001.583,501.633,001.633,001.356.692
14 may. 20201.693,001.755,501.547,501.570,001.570,002.474.212
13 may. 20201.588,501.620,001.561,501.592,001.592,001.491.135
12 may. 20201.577,001.623,241.563,721.610,001.610,001.027.586
11 may. 20201.525,001.585,001.505,001.585,001.585,001.702.165
07 may. 20201.417,501.505,001.417,501.505,001.505,00956.028
06 may. 20201.437,001.469,001.425,501.425,501.425,50971.758
05 may. 20201.485,001.515,001.449,001.450,001.450,001.123.230
04 may. 20201.431,001.483,501.395,501.467,001.467,001.358.611
01 may. 20201.410,001.479,501.371,001.435,001.435,001.595.279
30 abr. 20201.556,501.583,001.440,501.440,501.440,5021.759.346
29 abr. 20201.612,001.658,251.583,001.649,001.649,00991.420
28 abr. 20201.502,001.602,501.497,501.600,001.600,001.046.575
27 abr. 20201.490,001.513,501.477,161.507,501.507,50623.559
24 abr. 20201.448,501.485,501.432,261.465,501.465,50547.040
23 abr. 20201.453,501.487,871.432,001.460,501.460,501.087.047
22 abr. 20201.502,501.519,501.446,001.486,501.486,501.413.871
21 abr. 20201.537,501.559,501.472,001.475,001.475,001.640.865
20 abr. 20201.548,001.567,501.524,061.555,001.555,001.208.377
17 abr. 20201.520,001.557,501.501,001.532,501.532,501.254.132
16 abr. 20201.492,001.506,001.435,001.472,501.472,502.176.317
15 abr. 20201.523,001.561,501.466,501.475,001.475,001.606.037
14 abr. 20201.507,501.559,001.480,001.532,001.532,001.307.999
09 abr. 20201.484,501.509,001.440,001.489,501.489,501.253.450
08 abr. 20201.357,501.467,001.356,091.461,501.461,501.389.392
07 abr. 20201.360,001.398,501.352,001.388,501.388,501.741.064
06 abr. 20201.300,501.333,521.280,501.317,001.317,001.583.326
03 abr. 20201.322,501.334,501.252,001.277,001.277,001.125.480
02 abr. 20201.330,001.355,001.313,491.325,001.325,002.581.636
01 abr. 20201.353,001.361,501.296,001.325,001.325,001.249.145
31 mar. 20201.368,501.431,501.278,801.386,001.386,001.350.643
30 mar. 20201.368,501.431,501.278,801.363,001.363,001.170.809
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
*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