Mercados españoles cerrados

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
234,93+10,40 (+4,63%)
Al cierre: 04:00PM EST
232,30 -2,63 (-1,12%)
Después del cierre: 05:27PM EST
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023231,30249,14230,43234,93234,932.070.200
02 feb 2023235,55236,62221,61224,53224,531.190.000
01 feb 2023235,95239,49234,99235,55235,55675.500
31 ene 2023234,09237,13231,65237,12237,12479.700
30 ene 2023232,28235,55230,63232,45232,45458.200
27 ene 2023233,19234,95230,21232,00232,00578.400
26 ene 2023233,41236,22231,28232,24232,24419.200
25 ene 2023228,92232,52226,63231,94231,94411.200
24 ene 2023227,78233,16225,61230,91230,91345.300
23 ene 2023223,34227,48223,11226,95226,95502.800
20 ene 2023221,84226,06221,19224,30224,30574.800
19 ene 2023227,92228,86219,94220,44220,44769.200
18 ene 2023232,61233,84226,42229,89229,89522.000
17 ene 2023229,30233,50227,79232,79232,79550.600
13 ene 2023225,40232,76224,91230,29230,29592.100
12 ene 2023219,38228,07217,60227,23227,23674.500
11 ene 2023226,37227,69220,70220,72220,72671.400
10 ene 2023224,82226,08221,68225,78225,78554.500
09 ene 2023222,55224,89221,71222,50222,50688.000
06 ene 2023222,80224,59220,06222,34222,34618.000
05 ene 2023214,14221,44213,42220,00220,00646.900
04 ene 2023216,62219,00210,39213,40213,40932.700
03 ene 2023215,31218,99214,63217,21217,211.218.100
30 dic 2022213,39216,67213,22216,17216,17612.100
29 dic 2022214,69215,36212,22214,82214,82384.300
28 dic 2022214,09215,41212,76212,99212,99339.700
27 dic 2022216,05217,42213,00213,61213,61381.600
23 dic 2022212,49216,61210,05215,75215,75468.700
22 dic 2022212,32212,32209,00211,11211,11541.400
21 dic 2022212,04212,61209,38212,44212,44520.600
20 dic 2022207,50211,84205,00209,19209,19645.800
19 dic 2022208,03211,52206,70209,15209,15661.700
16 dic 2022207,83210,37203,90206,94206,941.015.500
15 dic 2022212,00212,88206,86209,32209,321.090.600
14 dic 2022213,52216,62211,28214,45214,451.153.800
13 dic 2022222,78223,05208,40213,36213,361.658.700
12 dic 2022220,88222,40219,23222,36222,36617.900
09 dic 2022222,11223,70218,38221,04221,04933.200
08 dic 2022227,43227,43220,06222,04222,04689.300
07 dic 2022227,81228,87222,82224,46224,46613.300
06 dic 2022224,40228,10224,01227,05227,05805.000
05 dic 2022231,00231,46221,86223,42223,421.102.000
02 dic 2022232,13239,07231,87235,71235,71948.500
01 dic 2022236,28236,34227,74232,89232,891.108.800
30 nov 2022238,28241,29233,45236,71236,711.657.800
29 nov 2022236,60240,61235,06239,91239,911.000.300
28 nov 2022230,74236,91230,06234,98234,98856.400
25 nov 2022226,62232,49225,59231,76231,76289.500
23 nov 2022228,84231,47225,78226,15226,15653.700
22 nov 2022228,74234,35226,48231,57231,57883.700
21 nov 2022218,13223,50218,02222,73222,73917.300
18 nov 2022219,15222,34216,70218,22218,221.615.500
17 nov 2022213,65221,46213,32217,60217,601.451.000
16 nov 2022231,10231,10217,71218,42218,421.713.900
15 nov 2022228,24237,47228,24234,92234,921.384.400
14 nov 2022228,62237,03228,36230,84230,841.793.100
11 nov 2022245,69247,00227,75228,13228,132.214.600
10 nov 2022263,56264,80238,20242,51242,512.329.700
09 nov 2022266,73269,60255,37258,11258,111.752.300
09 nov 20220.25 Dividendo
08 nov 2022268,96271,56266,34269,17268,92863.600
07 nov 2022267,35270,68265,00267,85267,60718.300
04 nov 2022263,87268,01262,20266,93266,681.095.500
03 nov 2022257,91266,34257,35263,09262,85978.900
02 nov 2022260,58263,77256,58258,91258,671.211.500
01 nov 2022262,24264,09257,89259,71259,471.306.900
31 oct 2022259,79261,02254,01255,65255,411.205.400
28 oct 2022247,05261,47242,00260,19259,951.866.600
27 oct 2022251,57256,59250,63252,34252,111.256.300
26 oct 2022244,79252,06243,78249,00248,77955.800
25 oct 2022240,17245,82239,20244,98244,751.246.200
24 oct 2022238,71243,41238,71240,66240,44756.000
21 oct 2022236,75239,71233,07238,52238,30777.800
20 oct 2022238,03239,73232,31235,27235,05972.800
19 oct 2022241,45242,77235,97237,06236,84763.300
18 oct 2022242,81245,03239,43242,10241,88940.700
17 oct 2022242,99244,45236,67238,00237,781.103.300
14 oct 2022248,66252,44236,72238,54238,321.039.600
13 oct 2022233,24248,90232,46248,27248,041.018.700
12 oct 2022242,94245,83240,47240,59240,37889.300
11 oct 2022242,07244,15238,05239,84239,62869.700
10 oct 2022244,80246,50241,25243,99243,761.034.200
07 oct 2022243,48243,49232,90242,48242,251.289.300
06 oct 2022239,57247,00239,57246,42246,191.372.300
05 oct 2022239,88242,82237,73241,39241,171.201.900
04 oct 2022229,53240,03229,53239,88239,661.030.600
03 oct 2022219,30226,01217,99225,57225,36817.500
30 sept 2022215,67223,54215,09218,48218,28787.800
29 sept 2022220,66221,40215,34216,47216,27722.700
28 sept 2022217,58222,85216,05222,25222,04528.400
27 sept 2022219,48221,69216,32218,51218,31700.500
26 sept 2022219,22221,36213,75215,02214,821.160.100
23 sept 2022224,29226,65218,01221,34221,131.265.800
22 sept 2022229,81231,01226,62229,65229,44866.500
21 sept 2022229,87236,58227,95228,52228,31515.800
20 sept 2022230,40233,51228,15229,16228,951.237.900
19 sept 2022227,04231,93226,43231,72231,501.770.700
16 sept 2022228,96231,05222,92229,91229,701.588.900
15 sept 2022232,11235,48231,57233,20232,981.002.600
14 sept 2022232,94234,70227,55232,88232,661.199.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...