HRGLF - Hargreaves Lansdown plc

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 202310,6910,6910,6910,6910,69468
07 giu 202310,0810,0810,0810,0810,08-
06 giu 202310,0810,0810,0810,0810,08100
05 giu 20239,919,919,879,879,87500
02 giu 20239,779,779,779,779,77-
01 giu 20239,779,779,779,779,77-
31 mag 20239,779,779,779,779,77200
30 mag 20239,9310,109,9310,1010,10300
26 mag 20239,689,689,689,689,68200
25 mag 20239,689,689,689,689,68100
24 mag 20239,689,689,689,689,68200
23 mag 202310,3210,3210,3210,3210,32-
22 mag 202310,3210,3210,3210,3210,32200
19 mag 20239,939,939,939,939,93-
18 mag 20239,939,939,939,939,93200
17 mag 20239,729,729,689,689,68500
16 mag 20239,869,869,869,869,86-
15 mag 20239,909,909,869,869,86400
12 mag 202310,0110,019,769,899,891.500
11 mag 20239,379,379,379,379,37-
10 mag 20239,379,379,379,379,378.900
09 mag 20239,379,379,379,379,37-
08 mag 20239,449,489,379,379,37600
05 mag 20239,819,819,819,819,81200
04 mag 20239,869,869,829,829,82300
03 mag 20239,379,379,379,379,37-
02 mag 20239,369,379,369,379,37600
01 mag 202310,4510,4510,4510,4510,45200
28 apr 20239,729,729,729,729,72-
27 apr 20239,729,729,729,729,72-
26 apr 20239,449,729,449,729,72400
25 apr 20239,439,439,439,439,43-
24 apr 20239,439,439,439,439,43-
21 apr 20239,439,439,439,439,43-
20 apr 20239,499,659,439,439,43800
19 apr 20239,499,499,499,499,49200
18 apr 20239,719,719,719,719,71-
17 apr 20239,719,719,719,719,71-
14 apr 20239,719,719,719,719,71-
13 apr 20239,719,719,719,719,71-
12 apr 20239,859,859,629,719,711.700
11 apr 20239,409,409,409,409,405.900
10 apr 20239,409,409,409,409,40-
06 apr 20239,409,409,409,409,40-
05 apr 20239,569,569,409,409,403.300
04 apr 20239,619,619,619,619,61-
03 apr 20239,619,619,619,619,61-
31 mar 20239,619,619,619,619,61-
30 mar 20239,619,619,619,619,61100
29 mar 20239,509,619,419,619,612.300
28 mar 20239,259,259,259,259,25400
27 mar 20239,549,549,549,549,54100
24 mar 20239,329,329,289,289,28400
23 mar 20239,429,429,429,429,42-
22 mar 20239,429,429,429,429,42200
21 mar 20239,469,729,469,729,72300
20 mar 20239,469,469,469,469,46500
17 mar 20239,219,219,219,219,21200
16 mar 20239,619,619,619,619,61-
15 mar 20239,619,619,619,619,61-
14 mar 20239,619,619,619,619,61300
13 mar 20239,219,219,219,219,21200
10 mar 20239,389,389,389,389,38100
09 mar 20239,859,859,859,859,85-
08 mar 20239,859,859,859,859,851.200
07 mar 20239,539,539,539,539,53100
06 mar 20239,869,869,869,869,86-
03 mar 20239,869,869,869,869,861.500
02 mar 20239,869,869,869,869,8622.600
02 mar 20230.153 Dividendo
01 mar 20239,869,869,869,869,71200
28 feb 20239,879,879,879,879,72300
27 feb 202310,1810,1810,1810,1810,02-
24 feb 202310,1810,1810,1810,1810,02-
23 feb 202310,1810,1810,1810,1810,02-
22 feb 202310,4110,4110,1810,1810,02300
21 feb 202311,1011,1011,1011,1010,93-
17 feb 202311,1011,1011,1011,1010,93-
16 feb 202311,1011,1011,1011,1010,93-
15 feb 202311,1011,1011,1011,1010,93-
14 feb 202311,1011,1011,1011,1010,93-
13 feb 202311,1011,1011,1011,1010,93300
10 feb 202311,3511,3511,3511,3511,17200
09 feb 202310,7110,7110,7110,7110,54-
08 feb 202310,7310,7310,7110,7110,54700
07 feb 202310,8410,8410,8410,8410,67100
06 feb 202310,6810,6810,6810,6810,51-
03 feb 202310,6810,6810,6810,6810,51600
02 feb 202310,6810,6810,6810,6810,51-
01 feb 202310,6810,6810,6810,6810,51-
31 gen 202310,7810,7810,6810,6810,51500
30 gen 202310,7910,7910,7410,7410,57300
27 gen 202310,4510,4510,4510,4510,29-
26 gen 202310,4510,4510,4510,4510,29-
25 gen 202310,4510,4510,4510,4510,29-
24 gen 202310,4410,4510,4010,4510,29400
23 gen 202310,4410,4410,4410,4410,28100
20 gen 202310,4410,4410,4410,4410,28100
19 gen 202310,8310,8310,7810,7810,61400
18 gen 202311,3911,4811,2311,4811,31500
*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...