Mercados españoles cerrados

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
218,33+3,31 (+1,54%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 2022219,48221,69216,38218,33218,33432.703
26 sept 2022219,22221,36213,75215,02215,021.160.100
23 sept 2022224,29226,65218,01221,34221,341.265.800
22 sept 2022229,81231,01226,62229,65229,65866.500
21 sept 2022229,87236,58227,95228,52228,52515.800
20 sept 2022230,40233,51228,15229,16229,161.237.900
19 sept 2022227,04231,93226,43231,72231,721.770.700
16 sept 2022228,96231,05222,92229,91229,911.588.900
15 sept 2022232,11235,48231,57233,20233,201.002.600
14 sept 2022232,94234,70227,55232,88232,881.199.600
13 sept 2022227,23232,85226,02231,51231,51583.700
12 sept 2022232,05233,91229,75232,00232,00434.400
09 sept 2022230,01232,84228,28231,26231,26650.200
08 sept 2022221,91229,38221,86229,29229,29431.700
07 sept 2022220,07224,78217,23223,79223,79486.900
06 sept 2022217,24221,17216,43220,83220,83657.800
02 sept 2022224,10224,10217,61219,25219,25626.000
01 sept 2022219,10222,70217,92222,47222,47631.100
31 ago 2022223,34225,65221,11221,33221,33732.600
30 ago 2022224,01224,01219,32222,43222,43434.700
29 ago 2022223,92226,30220,42224,04224,04465.600
26 ago 2022229,63229,98224,48226,16226,16345.000
25 ago 2022226,49231,04225,54228,53228,53326.200
24 ago 2022224,70227,73223,87225,26225,26428.200
23 ago 2022221,00223,16220,32222,79222,79457.700
22 ago 2022221,72224,60219,96221,00221,00619.400
19 ago 2022227,22229,36223,56224,39224,39604.700
18 ago 2022233,18234,94231,26231,95231,95564.900
17 ago 2022226,02232,18224,32231,82231,82680.600
16 ago 2022226,23230,37224,79229,13229,13683.300
16 ago 20220.25 Dividendo
15 ago 2022224,90227,38223,44226,03225,78895.900
12 ago 2022227,58227,67223,46227,58227,33728.800
11 ago 2022225,27227,39223,51223,72223,471.196.700
10 ago 2022230,00232,47222,72224,03223,781.323.100
09 ago 2022224,33228,10222,83228,02227,77695.100
08 ago 2022225,25225,99221,72222,83222,58793.400
05 ago 2022219,17227,13218,53225,14224,89829.400
04 ago 2022216,64222,48208,25219,29219,05759.800
03 ago 2022214,90219,59211,83217,06216,821.681.000
02 ago 2022206,50212,42203,56211,14210,911.102.000
01 ago 2022207,45209,29204,85207,00206,77551.500
29 jul 2022202,38211,00202,38209,92209,69733.100
28 jul 2022198,25203,95194,61203,59203,36686.400
27 jul 2022195,07198,90194,52197,12196,90491.500
26 jul 2022193,75196,41192,76194,12193,91415.900
25 jul 2022192,64196,02191,30195,92195,70327.700
22 jul 2022193,41197,36190,27192,39192,18323.500
21 jul 2022191,52194,26189,81194,25194,04415.800
20 jul 2022185,61193,59184,29191,85191,64692.400
19 jul 2022182,03187,93178,94187,01186,80443.400
18 jul 2022182,27184,76177,86178,96178,76488.400
15 jul 2022175,15179,80172,91178,83178,63562.300
14 jul 2022172,24173,93169,68172,53172,34684.000
13 jul 2022177,21178,00173,86176,92176,72360.000
12 jul 2022174,44181,38172,55177,68177,48482.100
11 jul 2022179,27179,93175,76176,51176,31375.100
08 jul 2022181,44184,30179,29181,84181,64372.700
07 jul 2022178,54182,55178,54180,68180,48521.700
06 jul 2022183,90185,73173,66176,49176,29923.800
05 jul 2022176,98185,50173,36185,40185,19798.100
01 jul 2022182,24184,97176,28181,23181,03820.300
30 jun 2022181,47185,78177,01184,48184,28550.500
29 jun 2022191,37191,37184,80186,35186,14350.900
28 jun 2022194,17196,12189,87191,44191,23420.700
27 jun 2022191,00192,21186,47192,20191,99511.000
24 jun 2022180,20191,19179,24188,82188,611.406.400
23 jun 2022187,59188,55174,40177,78177,58981.900
22 jun 2022187,66191,40187,39187,59187,38636.100
21 jun 2022190,03192,21187,92191,71191,50560.900
17 jun 2022182,67187,61182,03185,39185,18950.200
16 jun 2022183,79185,03180,92183,04182,84679.400
15 jun 2022191,86192,94186,09188,70188,49741.900
14 jun 2022183,25191,06178,45188,53188,32803.100
13 jun 2022181,73183,33177,26180,34180,14820.300
10 jun 2022191,80193,80187,69188,65188,44529.100
09 jun 2022202,19202,19195,12195,13194,91436.100
08 jun 2022201,28204,37199,83202,76202,54483.900
08 jun 20220.25 Dividendo
07 jun 2022197,04203,98196,63203,70203,22468.100
06 jun 2022199,86203,67198,37199,02198,56498.900
03 jun 2022195,40198,79194,42198,05197,59525.300
02 jun 2022191,23198,34190,12198,29197,83722.400
01 jun 2022195,99199,41188,39192,04191,59724.200
31 may 2022200,70202,10195,87196,19195,735.622.700
27 may 2022194,73200,94194,73200,78200,31773.900
26 may 2022189,51196,33189,46194,65194,20926.600
25 may 2022182,31189,30180,91188,31187,871.097.500
24 may 2022182,38185,09177,26183,94183,51972.600
23 may 2022178,32186,47178,09183,68183,25983.900
20 may 2022177,10179,91171,91176,84176,43947.600
19 may 2022169,62176,11169,39173,78173,37993.300
18 may 2022175,35177,36170,78172,42172,02946.300
17 may 2022174,07178,26173,32178,06177,64721.500
16 may 2022174,16175,09169,79170,62170,22575.900
13 may 2022174,83178,75173,39174,37173,96804.000
12 may 2022171,30174,74166,83170,50170,10675.000
11 may 2022171,34178,83170,75172,56172,16811.800
10 may 2022170,25174,49165,47172,24171,841.005.600
09 may 2022175,59175,64166,04167,48167,091.669.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...