Italia markets closed

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,46-0,66 (-6,52%)
Alla chiusura: 12:44PM EST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20249,469,469,469,469,46100
22 feb 202410,1210,1210,1210,1210,12-
21 feb 202410,1210,1210,1210,1210,12200
20 feb 202410,1310,1310,1310,1310,13200
16 feb 202410,5210,5210,5210,5210,52-
15 feb 202410,5210,5210,2510,5210,52900
14 feb 202410,4410,4410,4410,4410,44200
13 feb 202410,3010,3010,3010,3010,30-
12 feb 202410,3010,3010,3010,3010,30200
09 feb 202410,1610,1610,1610,1610,16300
08 feb 20249,669,669,669,669,66-
07 feb 20249,669,669,669,669,66-
06 feb 20249,669,669,669,669,66200
05 feb 20249,629,629,629,629,62100
02 feb 20249,649,649,649,649,64-
01 feb 20249,649,649,649,649,64200
31 gen 20249,979,979,979,979,97300
30 gen 20249,639,639,639,639,63-
29 gen 20249,639,639,639,639,63200
26 gen 20249,529,529,529,529,52-
25 gen 20249,529,529,529,529,52-
24 gen 20249,529,529,529,529,52200
23 gen 20249,349,349,349,349,34200
22 gen 20249,359,359,359,359,351.700
19 gen 20249,329,329,329,329,32100
18 gen 20249,029,029,029,029,02-
17 gen 20249,029,029,029,029,02-
16 gen 20249,029,029,029,029,021.200
12 gen 20249,529,529,529,529,525.800
11 gen 20249,409,409,409,409,40-
10 gen 20249,409,409,409,409,401.100
09 gen 20249,219,219,219,219,21-
08 gen 20249,219,219,219,219,21-
05 gen 20249,219,219,219,219,21-
04 gen 20249,219,219,219,219,21-
03 gen 20248,759,218,759,219,211.300
02 gen 20249,309,309,309,309,30-
29 dic 20239,319,319,269,309,307.200
28 dic 20239,009,229,009,229,225.900
27 dic 20239,379,379,379,379,37100
26 dic 20239,039,039,039,039,03-
22 dic 20239,009,099,009,039,032.900
21 dic 20239,059,148,728,728,722.400
20 dic 20238,868,868,868,868,86100
19 dic 20238,739,148,639,149,143.700
18 dic 20239,559,559,559,559,55-
15 dic 20239,559,559,559,559,55-
14 dic 20239,469,559,469,559,55600
13 dic 20238,938,938,938,938,93100
12 dic 20238,988,988,988,988,98200
11 dic 20239,429,429,429,429,42-
08 dic 20239,429,429,429,429,4210.700
07 dic 20239,259,289,259,289,281.200
06 dic 20239,259,259,259,259,25300
05 dic 20238,758,758,758,758,75-
04 dic 20238,758,758,758,758,75300
01 dic 20239,009,009,009,009,001.600
30 nov 20239,489,489,489,489,48900
29 nov 20238,518,518,518,518,51-
28 nov 20238,518,518,518,518,51-
27 nov 20238,798,798,508,518,511.200
24 nov 20238,438,438,438,438,43-
22 nov 20238,858,858,438,438,432.400
21 nov 20238,958,958,958,958,95-
20 nov 20238,958,958,958,958,95-
17 nov 20238,958,958,958,958,95-
16 nov 20238,958,958,958,958,95-
16 nov 20230.358 Dividendo
15 nov 20238,998,998,958,958,59900
14 nov 20238,458,458,458,458,11-
13 nov 20238,458,458,458,458,11600
10 nov 20238,388,388,388,388,04-
09 nov 20238,388,388,388,388,04-
08 nov 20238,778,778,388,388,041.400
07 nov 20238,688,688,688,688,336.000
06 nov 20238,698,698,688,688,33200
03 nov 20238,868,868,868,868,51-
02 nov 20238,868,868,868,868,51200
01 nov 20238,298,308,258,307,971.700
31 ott 20238,108,108,108,107,78-
30 ott 20238,108,108,108,107,78-
27 ott 20238,108,108,108,107,78-
26 ott 20238,148,148,108,107,78500
25 ott 20238,028,028,028,027,70-
24 ott 20238,028,028,028,027,701.500
23 ott 20238,448,448,448,448,11-
20 ott 20238,448,448,448,448,11-
19 ott 20238,558,558,448,448,113.000
18 ott 20238,848,848,848,848,49-
17 ott 20238,888,888,848,848,49800
16 ott 20239,289,289,289,288,915.600
13 ott 20238,938,938,938,938,57-
12 ott 20238,938,938,938,938,57-
11 ott 20238,938,938,938,938,57-
10 ott 20238,938,938,938,938,57-
09 ott 20238,938,938,938,938,57900
06 ott 20238,948,948,948,948,58-
05 ott 20238,948,948,948,948,58-
04 ott 20238,948,948,948,948,58100
03 ott 20238,908,908,908,908,54200
*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...