Mercados españoles cerrados
S&P 500
3.653,03 -2,01 (-0,05%) Nasdaq
10.835,69 +32,76 (+0,30%) NIKKEI 225
26.571,87 +140,32 (+0,53%) Dólar/Euro
0,9599 -0,0013 (-0,13%) Petróleo Brent
86,29 +2,23 (+2,65%) BTC-EUR
19.813,89 -263,25 (-1,31%)
LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2022 | 219,48 | 221,69 | 216,38 | 218,33 | 218,33 | 432.703 |
| 26 sept 2022 | 219,22 | 221,36 | 213,75 | 215,02 | 215,02 | 1.160.100 |
| 23 sept 2022 | 224,29 | 226,65 | 218,01 | 221,34 | 221,34 | 1.265.800 |
| 22 sept 2022 | 229,81 | 231,01 | 226,62 | 229,65 | 229,65 | 866.500 |
| 21 sept 2022 | 229,87 | 236,58 | 227,95 | 228,52 | 228,52 | 515.800 |
| 20 sept 2022 | 230,40 | 233,51 | 228,15 | 229,16 | 229,16 | 1.237.900 |
| 19 sept 2022 | 227,04 | 231,93 | 226,43 | 231,72 | 231,72 | 1.770.700 |
| 16 sept 2022 | 228,96 | 231,05 | 222,92 | 229,91 | 229,91 | 1.588.900 |
| 15 sept 2022 | 232,11 | 235,48 | 231,57 | 233,20 | 233,20 | 1.002.600 |
| 14 sept 2022 | 232,94 | 234,70 | 227,55 | 232,88 | 232,88 | 1.199.600 |
| 13 sept 2022 | 227,23 | 232,85 | 226,02 | 231,51 | 231,51 | 583.700 |
| 12 sept 2022 | 232,05 | 233,91 | 229,75 | 232,00 | 232,00 | 434.400 |
| 09 sept 2022 | 230,01 | 232,84 | 228,28 | 231,26 | 231,26 | 650.200 |
| 08 sept 2022 | 221,91 | 229,38 | 221,86 | 229,29 | 229,29 | 431.700 |
| 07 sept 2022 | 220,07 | 224,78 | 217,23 | 223,79 | 223,79 | 486.900 |
| 06 sept 2022 | 217,24 | 221,17 | 216,43 | 220,83 | 220,83 | 657.800 |
| 02 sept 2022 | 224,10 | 224,10 | 217,61 | 219,25 | 219,25 | 626.000 |
| 01 sept 2022 | 219,10 | 222,70 | 217,92 | 222,47 | 222,47 | 631.100 |
| 31 ago 2022 | 223,34 | 225,65 | 221,11 | 221,33 | 221,33 | 732.600 |
| 30 ago 2022 | 224,01 | 224,01 | 219,32 | 222,43 | 222,43 | 434.700 |
| 29 ago 2022 | 223,92 | 226,30 | 220,42 | 224,04 | 224,04 | 465.600 |
| 26 ago 2022 | 229,63 | 229,98 | 224,48 | 226,16 | 226,16 | 345.000 |
| 25 ago 2022 | 226,49 | 231,04 | 225,54 | 228,53 | 228,53 | 326.200 |
| 24 ago 2022 | 224,70 | 227,73 | 223,87 | 225,26 | 225,26 | 428.200 |
| 23 ago 2022 | 221,00 | 223,16 | 220,32 | 222,79 | 222,79 | 457.700 |
| 22 ago 2022 | 221,72 | 224,60 | 219,96 | 221,00 | 221,00 | 619.400 |
| 19 ago 2022 | 227,22 | 229,36 | 223,56 | 224,39 | 224,39 | 604.700 |
| 18 ago 2022 | 233,18 | 234,94 | 231,26 | 231,95 | 231,95 | 564.900 |
| 17 ago 2022 | 226,02 | 232,18 | 224,32 | 231,82 | 231,82 | 680.600 |
| 16 ago 2022 | 226,23 | 230,37 | 224,79 | 229,13 | 229,13 | 683.300 |
| 16 ago 2022 | 0.25 Dividendo | |||||
| 15 ago 2022 | 224,90 | 227,38 | 223,44 | 226,03 | 225,78 | 895.900 |
| 12 ago 2022 | 227,58 | 227,67 | 223,46 | 227,58 | 227,33 | 728.800 |
| 11 ago 2022 | 225,27 | 227,39 | 223,51 | 223,72 | 223,47 | 1.196.700 |
| 10 ago 2022 | 230,00 | 232,47 | 222,72 | 224,03 | 223,78 | 1.323.100 |
| 09 ago 2022 | 224,33 | 228,10 | 222,83 | 228,02 | 227,77 | 695.100 |
| 08 ago 2022 | 225,25 | 225,99 | 221,72 | 222,83 | 222,58 | 793.400 |
| 05 ago 2022 | 219,17 | 227,13 | 218,53 | 225,14 | 224,89 | 829.400 |
| 04 ago 2022 | 216,64 | 222,48 | 208,25 | 219,29 | 219,05 | 759.800 |
| 03 ago 2022 | 214,90 | 219,59 | 211,83 | 217,06 | 216,82 | 1.681.000 |
| 02 ago 2022 | 206,50 | 212,42 | 203,56 | 211,14 | 210,91 | 1.102.000 |
| 01 ago 2022 | 207,45 | 209,29 | 204,85 | 207,00 | 206,77 | 551.500 |
| 29 jul 2022 | 202,38 | 211,00 | 202,38 | 209,92 | 209,69 | 733.100 |
| 28 jul 2022 | 198,25 | 203,95 | 194,61 | 203,59 | 203,36 | 686.400 |
| 27 jul 2022 | 195,07 | 198,90 | 194,52 | 197,12 | 196,90 | 491.500 |
| 26 jul 2022 | 193,75 | 196,41 | 192,76 | 194,12 | 193,91 | 415.900 |
| 25 jul 2022 | 192,64 | 196,02 | 191,30 | 195,92 | 195,70 | 327.700 |
| 22 jul 2022 | 193,41 | 197,36 | 190,27 | 192,39 | 192,18 | 323.500 |
| 21 jul 2022 | 191,52 | 194,26 | 189,81 | 194,25 | 194,04 | 415.800 |
| 20 jul 2022 | 185,61 | 193,59 | 184,29 | 191,85 | 191,64 | 692.400 |
| 19 jul 2022 | 182,03 | 187,93 | 178,94 | 187,01 | 186,80 | 443.400 |
| 18 jul 2022 | 182,27 | 184,76 | 177,86 | 178,96 | 178,76 | 488.400 |
| 15 jul 2022 | 175,15 | 179,80 | 172,91 | 178,83 | 178,63 | 562.300 |
| 14 jul 2022 | 172,24 | 173,93 | 169,68 | 172,53 | 172,34 | 684.000 |
| 13 jul 2022 | 177,21 | 178,00 | 173,86 | 176,92 | 176,72 | 360.000 |
| 12 jul 2022 | 174,44 | 181,38 | 172,55 | 177,68 | 177,48 | 482.100 |
| 11 jul 2022 | 179,27 | 179,93 | 175,76 | 176,51 | 176,31 | 375.100 |
| 08 jul 2022 | 181,44 | 184,30 | 179,29 | 181,84 | 181,64 | 372.700 |
| 07 jul 2022 | 178,54 | 182,55 | 178,54 | 180,68 | 180,48 | 521.700 |
| 06 jul 2022 | 183,90 | 185,73 | 173,66 | 176,49 | 176,29 | 923.800 |
| 05 jul 2022 | 176,98 | 185,50 | 173,36 | 185,40 | 185,19 | 798.100 |
| 01 jul 2022 | 182,24 | 184,97 | 176,28 | 181,23 | 181,03 | 820.300 |
| 30 jun 2022 | 181,47 | 185,78 | 177,01 | 184,48 | 184,28 | 550.500 |
| 29 jun 2022 | 191,37 | 191,37 | 184,80 | 186,35 | 186,14 | 350.900 |
| 28 jun 2022 | 194,17 | 196,12 | 189,87 | 191,44 | 191,23 | 420.700 |
| 27 jun 2022 | 191,00 | 192,21 | 186,47 | 192,20 | 191,99 | 511.000 |
| 24 jun 2022 | 180,20 | 191,19 | 179,24 | 188,82 | 188,61 | 1.406.400 |
| 23 jun 2022 | 187,59 | 188,55 | 174,40 | 177,78 | 177,58 | 981.900 |
| 22 jun 2022 | 187,66 | 191,40 | 187,39 | 187,59 | 187,38 | 636.100 |
| 21 jun 2022 | 190,03 | 192,21 | 187,92 | 191,71 | 191,50 | 560.900 |
| 17 jun 2022 | 182,67 | 187,61 | 182,03 | 185,39 | 185,18 | 950.200 |
| 16 jun 2022 | 183,79 | 185,03 | 180,92 | 183,04 | 182,84 | 679.400 |
| 15 jun 2022 | 191,86 | 192,94 | 186,09 | 188,70 | 188,49 | 741.900 |
| 14 jun 2022 | 183,25 | 191,06 | 178,45 | 188,53 | 188,32 | 803.100 |
| 13 jun 2022 | 181,73 | 183,33 | 177,26 | 180,34 | 180,14 | 820.300 |
| 10 jun 2022 | 191,80 | 193,80 | 187,69 | 188,65 | 188,44 | 529.100 |
| 09 jun 2022 | 202,19 | 202,19 | 195,12 | 195,13 | 194,91 | 436.100 |
| 08 jun 2022 | 201,28 | 204,37 | 199,83 | 202,76 | 202,54 | 483.900 |
| 08 jun 2022 | 0.25 Dividendo | |||||
| 07 jun 2022 | 197,04 | 203,98 | 196,63 | 203,70 | 203,22 | 468.100 |
| 06 jun 2022 | 199,86 | 203,67 | 198,37 | 199,02 | 198,56 | 498.900 |
| 03 jun 2022 | 195,40 | 198,79 | 194,42 | 198,05 | 197,59 | 525.300 |
| 02 jun 2022 | 191,23 | 198,34 | 190,12 | 198,29 | 197,83 | 722.400 |
| 01 jun 2022 | 195,99 | 199,41 | 188,39 | 192,04 | 191,59 | 724.200 |
| 31 may 2022 | 200,70 | 202,10 | 195,87 | 196,19 | 195,73 | 5.622.700 |
| 27 may 2022 | 194,73 | 200,94 | 194,73 | 200,78 | 200,31 | 773.900 |
| 26 may 2022 | 189,51 | 196,33 | 189,46 | 194,65 | 194,20 | 926.600 |
| 25 may 2022 | 182,31 | 189,30 | 180,91 | 188,31 | 187,87 | 1.097.500 |
| 24 may 2022 | 182,38 | 185,09 | 177,26 | 183,94 | 183,51 | 972.600 |
| 23 may 2022 | 178,32 | 186,47 | 178,09 | 183,68 | 183,25 | 983.900 |
| 20 may 2022 | 177,10 | 179,91 | 171,91 | 176,84 | 176,43 | 947.600 |
| 19 may 2022 | 169,62 | 176,11 | 169,39 | 173,78 | 173,37 | 993.300 |
| 18 may 2022 | 175,35 | 177,36 | 170,78 | 172,42 | 172,02 | 946.300 |
| 17 may 2022 | 174,07 | 178,26 | 173,32 | 178,06 | 177,64 | 721.500 |
| 16 may 2022 | 174,16 | 175,09 | 169,79 | 170,62 | 170,22 | 575.900 |
| 13 may 2022 | 174,83 | 178,75 | 173,39 | 174,37 | 173,96 | 804.000 |
| 12 may 2022 | 171,30 | 174,74 | 166,83 | 170,50 | 170,10 | 675.000 |
| 11 may 2022 | 171,34 | 178,83 | 170,75 | 172,56 | 172,16 | 811.800 |
| 10 may 2022 | 170,25 | 174,49 | 165,47 | 172,24 | 171,84 | 1.005.600 |
| 09 may 2022 | 175,59 | 175,64 | 166,04 | 167,48 | 167,09 | 1.669.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
