LPLA - LPL Financial Holdings Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 2023203,41204,70197,30200,68200,68480.961
07 jun 2023201,35205,04199,29204,88204,881.088.700
06 jun 2023198,67202,64198,35200,35200,35660.600
05 jun 2023201,94202,77196,46199,99199,99729.800
02 jun 2023199,13203,94199,04202,77202,77931.600
01 jun 2023195,22197,15190,13195,79195,79653.400
31 may 2023196,96198,22192,32194,78194,781.554.300
30 may 2023199,44200,56196,85198,52198,52506.300
26 may 2023198,00199,89196,71197,70197,70802.300
25 may 2023194,01200,52194,01198,06198,06604.500
24 may 2023196,68196,68193,01193,61193,61407.600
23 may 2023198,13201,80195,72197,03197,03501.800
22 may 2023198,28200,12195,87198,04198,04801.700
19 may 2023197,82199,90195,79197,98197,98730.800
18 may 2023195,30197,61193,98196,75196,75769.300
17 may 2023191,18197,24190,67195,54195,54543.300
17 may 20230.3 Dividendo
16 may 2023191,44192,75189,59189,89189,59648.100
15 may 2023188,84193,57187,87191,10190,80810.200
12 may 2023190,26192,42186,35187,93187,63894.500
11 may 2023187,40190,41187,14187,96187,66760.300
10 may 2023193,73194,37188,98190,35190,05987.500
09 may 2023191,20194,04190,68192,50192,20720.400
08 may 2023193,41194,23191,63193,15192,84890.300
05 may 2023187,35195,43186,91190,82190,521.191.700
04 may 2023184,05184,63179,00180,95180,661.522.600
03 may 2023195,87198,03187,11187,67187,371.199.600
02 may 2023208,50209,91194,55196,14195,831.345.200
01 may 2023209,67212,78207,79211,43211,101.163.400
28 abr 2023192,71209,52192,71208,84208,511.697.300
27 abr 2023201,54203,20197,22203,01202,691.264.500
26 abr 2023198,19201,68197,98199,47199,15893.700
25 abr 2023203,27203,28198,32200,51200,191.094.800
24 abr 2023204,04205,96203,34205,39205,07662.400
21 abr 2023204,55205,09200,34203,88203,56709.500
20 abr 2023205,00206,69204,32205,36205,04555.100
19 abr 2023206,78208,92203,21206,78206,45587.000
18 abr 2023203,51204,11202,06203,46203,14616.100
17 abr 2023200,70205,17199,75204,29203,97599.100
14 abr 2023201,77203,59198,97202,99202,67888.200
13 abr 2023196,51201,14195,24199,44199,121.054.500
12 abr 2023195,33200,99195,27196,76196,45737.800
11 abr 2023197,68198,41194,16195,27194,96994.500
10 abr 2023190,52198,23190,52197,53197,221.056.000
06 abr 2023191,69194,15190,08190,72190,42739.300
05 abr 2023189,12191,62187,64191,19190,89827.500
04 abr 2023197,60198,75189,44191,90191,60953.200
03 abr 2023198,12202,09196,34197,59197,28777.600
31 mar 2023201,24202,71198,00202,40202,08953.300
30 mar 2023201,65202,11197,20198,94198,63864.400
29 mar 2023200,73202,07197,00201,11200,79766.700
28 mar 2023199,39201,26196,98199,65199,33779.200
27 mar 2023198,46201,18196,56200,50200,18954.500
24 mar 2023200,10200,10188,52192,00191,701.340.600
23 mar 2023207,12210,08203,13203,88203,56970.500
22 mar 2023214,41215,19204,84205,04204,72872.400
21 mar 2023213,04217,56211,32214,80214,461.549.100
20 mar 2023201,20206,64198,75205,64205,321.255.000
17 mar 2023197,18200,17194,25195,47195,162.529.900
16 mar 2023192,61203,76189,59202,64202,322.216.700
15 mar 2023195,64197,05190,00195,51195,202.819.300
14 mar 2023212,88217,47205,29205,97205,642.841.600
13 mar 2023224,37226,61198,36202,70202,383.655.400
13 mar 20230.3 Dividendo
10 mar 2023241,24241,24226,62231,56230,891.569.800
09 mar 2023251,00251,12239,68242,49241,791.242.800
08 mar 2023252,79256,75249,76253,15252,42577.000
07 mar 2023253,43257,65251,71254,03253,30509.100
06 mar 2023255,00256,87247,01253,43252,70413.800
03 mar 2023255,60257,14251,78255,57254,84624.700
02 mar 2023252,33257,10250,67255,55254,82829.000
01 mar 2023248,53254,64248,53253,80253,07803.600
28 feb 2023248,44253,39247,05249,56248,84736.700
27 feb 2023248,13248,15243,94246,55245,84689.700
24 feb 2023243,07249,23242,94247,30246,59589.700
23 feb 2023245,36247,76240,86242,90242,20493.300
22 feb 2023244,33246,59241,11244,63243,93481.000
21 feb 2023248,94252,26245,76245,81245,10702.500
17 feb 2023247,80251,19246,51249,99249,27529.500
16 feb 2023246,49254,28246,49248,19247,48538.300
15 feb 2023243,11248,08243,11247,91247,20370.700
14 feb 2023243,42249,03243,42245,02244,32450.100
13 feb 2023240,90242,86239,98242,50241,80348.500
10 feb 2023242,25244,90238,85240,12239,43457.700
09 feb 2023247,34248,62240,20242,25241,55708.300
08 feb 2023246,41250,00242,94246,21245,50573.600
07 feb 2023237,00246,45234,73245,99245,28972.600
06 feb 2023235,42242,99235,42237,20236,521.265.400
03 feb 2023231,30249,14230,43234,93234,252.070.200
02 feb 2023235,55236,62221,61224,53223,881.190.000
01 feb 2023235,95239,49234,99235,55234,87675.500
31 ene 2023234,09237,13231,65237,12236,44479.700
30 ene 2023232,28235,55230,63232,45231,78458.200
27 ene 2023233,19234,95230,21232,00231,33578.400
26 ene 2023233,41236,22231,28232,24231,57419.200
25 ene 2023228,92232,52226,63231,94231,27411.200
24 ene 2023227,78233,16225,61230,91230,25345.300
23 ene 2023223,34227,48223,11226,95226,30502.800
20 ene 2023221,84226,06221,19224,30223,66574.800
19 ene 2023227,92228,86219,94220,44219,81769.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...