Italia markets closed

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,110,00 (0,00%)
Alla chiusura: 02:12PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20249,119,119,119,119,11-
25 apr 20249,119,119,119,119,11-
24 apr 20249,119,119,119,119,11-
23 apr 20249,119,119,119,119,11-
22 apr 20249,119,119,119,119,11-
19 apr 20249,119,119,119,119,11-
18 apr 20249,119,119,119,119,11100
17 apr 20248,978,978,978,978,97300
16 apr 20249,279,279,279,279,27-
15 apr 20249,279,279,279,279,27-
12 apr 20249,279,279,279,279,27-
11 apr 20249,279,279,279,279,27-
10 apr 20249,279,279,279,279,271.800
09 apr 20249,359,359,359,359,356.400
08 apr 20248,928,928,928,928,92-
05 apr 20248,928,928,928,928,92-
04 apr 20248,928,928,928,928,92-
03 apr 20248,928,928,928,928,92-
02 apr 20248,928,928,928,928,92-
01 apr 20248,928,928,928,928,92-
28 mar 20248,928,928,928,928,9211.500
27 mar 20248,928,928,928,928,92-
26 mar 20248,928,928,928,928,92-
25 mar 20248,928,928,928,928,92-
22 mar 20248,928,928,928,928,92-
21 mar 20248,928,928,928,928,92-
20 mar 20248,898,928,898,928,92800
19 mar 20249,139,139,139,139,13-
18 mar 20249,139,139,139,139,13-
15 mar 20249,139,139,139,139,13-
14 mar 20249,139,139,139,139,13200
13 mar 20249,259,259,259,259,25200
12 mar 20249,409,409,409,409,401.200
11 mar 20249,409,409,409,409,401.100
08 mar 20249,509,509,509,509,50-
07 mar 20249,509,509,509,509,501.600
06 mar 20249,529,529,529,529,52-
05 mar 20249,529,529,529,529,52100
04 mar 20249,499,529,499,529,52300
01 mar 20249,179,179,179,179,17200
29 feb 20249,239,239,239,239,23700
29 feb 20240.167 Dividendo
28 feb 20249,609,609,599,599,421.300
27 feb 20249,519,519,519,519,34100
26 feb 20249,469,469,469,469,30-
23 feb 20249,469,469,469,469,30100
22 feb 202410,1210,1210,1210,129,94-
21 feb 202410,1210,1210,1210,129,94200
20 feb 202410,1310,1310,1310,139,95200
16 feb 202410,5210,5210,5210,5210,33-
15 feb 202410,5210,5210,2510,5210,33900
14 feb 202410,4410,4410,4410,4410,26200
13 feb 202410,3010,3010,3010,3010,12-
12 feb 202410,3010,3010,3010,3010,12200
09 feb 202410,1610,1610,1610,169,99300
08 feb 20249,669,669,669,669,49-
07 feb 20249,669,669,669,669,49-
06 feb 20249,669,669,669,669,49200
05 feb 20249,629,629,629,629,45100
02 feb 20249,649,649,649,649,47-
01 feb 20249,649,649,649,649,47200
31 gen 20249,979,979,979,979,79300
30 gen 20249,639,639,639,639,46-
29 gen 20249,639,639,639,639,46200
26 gen 20249,529,529,529,529,35-
25 gen 20249,529,529,529,529,35-
24 gen 20249,529,529,529,529,35200
23 gen 20249,349,349,349,349,17200
22 gen 20249,359,359,359,359,191.700
19 gen 20249,329,329,329,329,16100
18 gen 20249,029,029,029,028,86-
17 gen 20249,029,029,029,028,86-
16 gen 20249,029,029,029,028,861.200
12 gen 20249,529,529,529,529,355.800
11 gen 20249,409,409,409,409,24-
10 gen 20249,409,409,409,409,241.100
09 gen 20249,219,219,219,219,05-
08 gen 20249,219,219,219,219,05-
05 gen 20249,219,219,219,219,05-
04 gen 20249,219,219,219,219,05-
03 gen 20248,759,218,759,219,051.300
02 gen 20249,309,309,309,309,14-
29 dic 20239,319,319,269,309,147.200
28 dic 20239,009,229,009,229,065.900
27 dic 20239,379,379,379,379,21100
26 dic 20239,039,039,039,038,87-
22 dic 20239,009,099,009,038,872.900
21 dic 20239,059,148,728,728,572.400
20 dic 20238,868,868,868,868,71100
19 dic 20238,739,148,639,148,983.700
18 dic 20239,559,559,559,559,38-
15 dic 20239,559,559,559,559,38-
14 dic 20239,469,559,469,559,38600
13 dic 20238,938,938,938,938,77100
12 dic 20238,988,988,988,988,83200
11 dic 20239,429,429,429,429,26-
08 dic 20239,429,429,429,429,2610.700
07 dic 20239,259,289,259,289,121.200
06 dic 20239,259,259,259,259,09300
05 dic 20238,758,758,758,758,60-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...