Mercados españoles cerrados

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,00-11,88 (-5,83%)
Al cierre: 04:00PM EDT
192,00 0,00 (0,00%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023200,10200,10188,52192,00192,001.340.600
23 mar 2023207,12210,08203,13203,88203,88970.500
22 mar 2023214,41215,19204,84205,04205,04872.400
21 mar 2023213,04217,56211,32214,80214,801.549.100
20 mar 2023201,20206,64198,75205,64205,641.255.000
17 mar 2023197,18200,17194,25195,47195,472.529.900
16 mar 2023192,61203,76189,59202,64202,642.216.700
15 mar 2023195,64197,05190,00195,51195,512.819.300
14 mar 2023212,88217,47205,29205,97205,972.841.600
13 mar 2023224,37226,61198,36202,70202,703.655.400
13 mar 20230.3 Dividendo
10 mar 2023241,24241,24226,62231,56231,261.569.800
09 mar 2023251,00251,12239,68242,49242,181.242.800
08 mar 2023252,79256,75249,76253,15252,82577.000
07 mar 2023253,43257,65251,71254,03253,70509.100
06 mar 2023255,00256,87247,01253,43253,10413.800
03 mar 2023255,60257,14251,78255,57255,24624.700
02 mar 2023252,33257,10250,67255,55255,22829.000
01 mar 2023248,53254,64248,53253,80253,47803.600
28 feb 2023248,44253,39247,05249,56249,24736.700
27 feb 2023248,13248,15243,94246,55246,23689.700
24 feb 2023243,07249,23242,94247,30246,98589.700
23 feb 2023245,36247,76240,86242,90242,59493.300
22 feb 2023244,33246,59241,11244,63244,31481.000
21 feb 2023248,94252,26245,76245,81245,49702.500
17 feb 2023247,80251,19246,51249,99249,67529.500
16 feb 2023246,49254,28246,49248,19247,87538.300
15 feb 2023243,11248,08243,11247,91247,59370.700
14 feb 2023243,42249,03243,42245,02244,70450.100
13 feb 2023240,90242,86239,98242,50242,19348.500
10 feb 2023242,25244,90238,85240,12239,81457.700
09 feb 2023247,34248,62240,20242,25241,94708.300
08 feb 2023246,41250,00242,94246,21245,89573.600
07 feb 2023237,00246,45234,73245,99245,67972.600
06 feb 2023235,42242,99235,42237,20236,891.265.400
03 feb 2023231,30249,14230,43234,93234,632.070.200
02 feb 2023235,55236,62221,61224,53224,241.190.000
01 feb 2023235,95239,49234,99235,55235,24675.500
31 ene 2023234,09237,13231,65237,12236,81479.700
30 ene 2023232,28235,55230,63232,45232,15458.200
27 ene 2023233,19234,95230,21232,00231,70578.400
26 ene 2023233,41236,22231,28232,24231,94419.200
25 ene 2023228,92232,52226,63231,94231,64411.200
24 ene 2023227,78233,16225,61230,91230,61345.300
23 ene 2023223,34227,48223,11226,95226,66502.800
20 ene 2023221,84226,06221,19224,30224,01574.800
19 ene 2023227,92228,86219,94220,44220,15769.200
18 ene 2023232,61233,84226,42229,89229,59522.000
17 ene 2023229,30233,50227,79232,79232,49550.600
13 ene 2023225,40232,76224,91230,29229,99592.100
12 ene 2023219,38228,07217,60227,23226,94674.500
11 ene 2023226,37227,69220,70220,72220,43671.400
10 ene 2023224,82226,08221,68225,78225,49554.500
09 ene 2023222,55224,89221,71222,50222,21688.000
06 ene 2023222,80224,59220,06222,34222,05618.000
05 ene 2023214,14221,44213,42220,00219,71646.900
04 ene 2023216,62219,00210,39213,40213,12932.700
03 ene 2023215,31218,99214,63217,21216,931.218.100
30 dic 2022213,39216,67213,22216,17215,89612.100
29 dic 2022214,69215,36212,22214,82214,54384.300
28 dic 2022214,09215,41212,76212,99212,71339.700
27 dic 2022216,05217,42213,00213,61213,33381.600
23 dic 2022212,49216,61210,05215,75215,47468.700
22 dic 2022212,32212,32209,00211,11210,84541.400
21 dic 2022212,04212,61209,38212,44212,16520.600
20 dic 2022207,50211,84205,00209,19208,92645.800
19 dic 2022208,03211,52206,70209,15208,88661.700
16 dic 2022207,83210,37203,90206,94206,671.015.500
15 dic 2022212,00212,88206,86209,32209,051.090.600
14 dic 2022213,52216,62211,28214,45214,171.153.800
13 dic 2022222,78223,05208,40213,36213,081.658.700
12 dic 2022220,88222,40219,23222,36222,07617.900
09 dic 2022222,11223,70218,38221,04220,75933.200
08 dic 2022227,43227,43220,06222,04221,75689.300
07 dic 2022227,81228,87222,82224,46224,17613.300
06 dic 2022224,40228,10224,01227,05226,76805.000
05 dic 2022231,00231,46221,86223,42223,131.102.000
02 dic 2022232,13239,07231,87235,71235,40948.500
01 dic 2022236,28236,34227,74232,89232,591.108.800
30 nov 2022238,28241,29233,45236,71236,401.657.800
29 nov 2022236,60240,61235,06239,91239,601.000.300
28 nov 2022230,74236,91230,06234,98234,68856.400
25 nov 2022226,62232,49225,59231,76231,46289.500
23 nov 2022228,84231,47225,78226,15225,86653.700
22 nov 2022228,74234,35226,48231,57231,27883.700
21 nov 2022218,13223,50218,02222,73222,44917.300
18 nov 2022219,15222,34216,70218,22217,941.615.500
17 nov 2022213,65221,46213,32217,60217,321.451.000
16 nov 2022231,10231,10217,71218,42218,141.713.900
15 nov 2022228,24237,47228,24234,92234,621.384.400
14 nov 2022228,62237,03228,36230,84230,541.793.100
11 nov 2022245,69247,00227,75228,13227,832.214.600
10 nov 2022263,56264,80238,20242,51242,202.329.700
09 nov 2022266,73269,60255,37258,11257,781.752.300
09 nov 20220.25 Dividendo
08 nov 2022268,96271,56266,34269,17268,57863.600
07 nov 2022267,35270,68265,00267,85267,25718.300
04 nov 2022263,87268,01262,20266,93266,341.095.500
03 nov 2022257,91266,34257,35263,09262,51978.900
02 nov 2022260,58263,77256,58258,91258,331.211.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...