Mercados españoles abiertos en 8 hrs 31 min

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
227,00+6,50 (+2,95%)
Al cierre: 04:00PM EDT
229,99 +2,99 (+1,32%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 2024222,32231,88221,67227,00227,002.476.335
23 jul 2024214,49223,97214,49220,50220,501.985.400
22 jul 2024212,62216,26212,52214,05214,051.701.400
19 jul 2024218,93221,24202,34211,62211,624.331.200
18 jul 2024227,58230,55206,70218,92218,922.854.100
17 jul 2024237,97238,12219,09226,10226,103.480.800
16 jul 2024263,57263,57239,34239,63239,632.942.000
15 jul 2024265,05266,64257,02263,95263,951.400.800
12 jul 2024266,91269,87263,23263,66263,66652.100
11 jul 2024270,80270,80262,64265,22265,22722.000
10 jul 2024272,24273,83269,01272,94272,94326.000
09 jul 2024273,64277,32273,08273,22273,22439.700
08 jul 2024276,01278,61271,92272,52272,52594.900
05 jul 2024279,52279,52275,23276,01276,01408.100
03 jul 2024282,82284,59278,14279,37279,37277.700
02 jul 2024282,24283,65280,46282,00282,00308.900
01 jul 2024282,83284,59279,14282,10282,10658.400
28 jun 2024276,32279,70276,10279,30279,30975.000
27 jun 2024273,83277,13273,83276,41276,41384.400
26 jun 2024275,77277,94273,15274,90274,90436.800
25 jun 2024278,48280,40274,71276,00276,00568.000
24 jun 2024279,64280,58276,88277,68277,68894.400
21 jun 2024288,74288,74278,83279,64279,64767.500
20 jun 2024283,45289,88282,91288,82288,82519.500
18 jun 2024281,16283,92279,06282,77282,77313.600
17 jun 2024277,17281,62275,74281,16281,16251.900
14 jun 2024277,46279,28275,24277,17277,17311.400
13 jun 2024277,07279,47276,17279,16279,16331.300
12 jun 2024281,15281,15276,05278,99278,99630.800
11 jun 2024280,00281,41276,16279,14279,14408.800
10 jun 2024280,74282,97279,99280,86280,86339.800
07 jun 2024282,35283,88278,78280,06280,06407.700
06 jun 2024284,69286,52279,93280,18280,18286.900
05 jun 2024283,16285,99279,87284,83284,83571.800
04 jun 2024284,46287,23281,18282,99282,99670.400
03 jun 2024285,39286,18282,75285,94285,94701.900
31 may 2024280,00287,80279,79286,21286,21896.800
30 may 2024279,68282,28278,31279,38279,38518.900
29 may 2024281,70282,52278,91279,90279,90417.700
28 may 2024285,11286,06281,30282,85282,85518.500
24 may 2024276,88284,61275,45284,40284,40656.900
23 may 2024273,38277,31272,15274,49274,49557.500
22 may 2024269,07273,30268,02272,67272,67538.600
21 may 2024269,93269,93266,39269,65269,65292.700
20 may 2024267,40271,64266,11269,42269,42282.800
20 may 20240.3 Dividendo
17 may 2024268,68269,90267,42267,77267,47306.900
16 may 2024268,10270,70265,99267,54267,24449.900
15 may 2024267,19269,18264,64267,77267,47424.200
14 may 2024265,65269,50263,09268,41268,11652.100
13 may 2024267,36270,94266,60267,43267,13317.300
10 may 2024264,26268,71262,94268,64268,34600.300
09 may 2024266,13267,56263,82264,82264,52393.200
08 may 2024269,28269,34265,08267,03266,73421.900
07 may 2024273,13274,95268,67268,97268,67581.800
06 may 2024271,24273,97270,58272,65272,34465.100
03 may 2024268,28271,15265,02270,79270,49480.900
02 may 2024266,75271,82266,75269,47269,17562.100
01 may 2024275,00276,12264,52265,49265,191.326.400
30 abr 2024275,00275,00268,30269,13268,83774.600
29 abr 2024266,18274,07266,18273,91273,60652.400
26 abr 2024264,88266,59262,99266,32266,02394.200
25 abr 2024264,51266,30260,59265,42265,12871.500
24 abr 2024267,91268,10264,50264,54264,24388.500
23 abr 2024265,45267,02262,28266,90266,60410.200
22 abr 2024264,60267,62261,79264,29263,99420.200
19 abr 2024259,29263,11258,14262,59262,30443.700
18 abr 2024260,43261,47257,76259,77259,48295.900
17 abr 2024260,01262,86257,41259,11258,82280.900
16 abr 2024262,35263,46258,05260,11259,82290.300
15 abr 2024264,15267,92261,86263,00262,71621.000
12 abr 2024263,31264,46258,33261,12260,83563.300
11 abr 2024260,32264,67258,74263,32263,02728.100
10 abr 2024258,77264,40258,77259,54259,25584.600
09 abr 2024265,84265,84257,78258,21257,92489.000
08 abr 2024260,30262,54258,85261,30261,01205.200
05 abr 2024259,86263,95258,44260,30260,01359.000
04 abr 2024260,19264,74255,64256,41256,12559.300
03 abr 2024263,71266,98263,28263,33263,03348.200
02 abr 2024266,00267,63262,60263,70263,40416.800
01 abr 2024264,20268,17262,62266,36266,06307.800
28 mar 2024263,74264,84261,63264,20263,90303.000
27 mar 2024260,89262,76259,62262,59262,30422.700
26 mar 2024262,89264,72259,72260,22259,93435.600
25 mar 2024260,91264,25258,45262,53262,24515.300
22 mar 2024270,99271,89260,17260,37260,08705.200
21 mar 2024268,86274,35267,26273,77273,46433.800
20 mar 2024269,27270,45266,24268,86268,56501.300
19 mar 2024269,14271,57268,22269,71269,41426.500
18 mar 2024267,33271,99266,61269,75269,45506.700
15 mar 2024262,63269,15262,63268,44268,14507.500
14 mar 2024265,69266,97262,28264,24263,94737.200
13 mar 2024265,27266,17262,00262,57262,28442.900
12 mar 2024265,88266,90262,76265,26264,96554.500
11 mar 2024263,67265,04260,83264,11263,81342.700
11 mar 20240.3 Dividendo
08 mar 2024268,62269,29263,95263,98263,38290.600
07 mar 2024266,64269,23265,01268,75268,14429.500
06 mar 2024264,67266,84261,19266,70266,10477.700
05 mar 2024265,41266,56261,49264,35263,75473.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...