Italia markets closed

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
221,24-17,96 (-7,51%)
Alla chiusura: 04:00PM EDT
222,09 +0,85 (+0,38%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024241,00246,35221,22221,24221,242.638.500
25 lug 2024227,79242,07227,79239,20239,202.217.600
24 lug 2024222,32231,88221,67227,00227,002.542.400
23 lug 2024214,49223,97214,49220,50220,501.985.400
22 lug 2024212,62216,26212,52214,05214,051.701.400
19 lug 2024218,93221,24202,34211,62211,624.331.200
18 lug 2024227,58230,55206,70218,92218,922.854.100
17 lug 2024237,97238,12219,09226,10226,103.480.800
16 lug 2024263,57263,57239,34239,63239,632.942.000
15 lug 2024265,05266,64257,02263,95263,951.400.800
12 lug 2024266,91269,87263,23263,66263,66652.100
11 lug 2024270,80270,80262,64265,22265,22722.000
10 lug 2024272,24273,83269,01272,94272,94326.000
09 lug 2024273,64277,32273,08273,22273,22439.700
08 lug 2024276,01278,61271,92272,52272,52594.900
05 lug 2024279,52279,52275,23276,01276,01408.100
03 lug 2024282,82284,59278,14279,37279,37277.700
02 lug 2024282,24283,65280,46282,00282,00308.900
01 lug 2024282,83284,59279,14282,10282,10658.400
28 giu 2024276,32279,70276,10279,30279,30975.000
27 giu 2024273,83277,13273,83276,41276,41384.400
26 giu 2024275,77277,94273,15274,90274,90436.800
25 giu 2024278,48280,40274,71276,00276,00568.000
24 giu 2024279,64280,58276,88277,68277,68894.400
21 giu 2024288,74288,74278,83279,64279,64767.500
20 giu 2024283,45289,88282,91288,82288,82519.500
18 giu 2024281,16283,92279,06282,77282,77313.600
17 giu 2024277,17281,62275,74281,16281,16251.900
14 giu 2024277,46279,28275,24277,17277,17311.400
13 giu 2024277,07279,47276,17279,16279,16331.300
12 giu 2024281,15281,15276,05278,99278,99630.800
11 giu 2024280,00281,41276,16279,14279,14408.800
10 giu 2024280,74282,97279,99280,86280,86339.800
07 giu 2024282,35283,88278,78280,06280,06407.700
06 giu 2024284,69286,52279,93280,18280,18286.900
05 giu 2024283,16285,99279,87284,83284,83571.800
04 giu 2024284,46287,23281,18282,99282,99670.400
03 giu 2024285,39286,18282,75285,94285,94701.900
31 mag 2024280,00287,80279,79286,21286,21896.800
30 mag 2024279,68282,28278,31279,38279,38518.900
29 mag 2024281,70282,52278,91279,90279,90417.700
28 mag 2024285,11286,06281,30282,85282,85518.500
24 mag 2024276,88284,61275,45284,40284,40656.900
23 mag 2024273,38277,31272,15274,49274,49557.500
22 mag 2024269,07273,30268,02272,67272,67538.600
21 mag 2024269,93269,93266,39269,65269,65292.700
20 mag 2024267,40271,64266,11269,42269,42282.800
20 mag 20240.3 Dividendo
17 mag 2024268,68269,90267,42267,77267,47306.900
16 mag 2024268,10270,70265,99267,54267,24449.900
15 mag 2024267,19269,18264,64267,77267,47424.200
14 mag 2024265,65269,50263,09268,41268,11652.100
13 mag 2024267,36270,94266,60267,43267,13317.300
10 mag 2024264,26268,71262,94268,64268,34600.300
09 mag 2024266,13267,56263,82264,82264,52393.200
08 mag 2024269,28269,34265,08267,03266,73421.900
07 mag 2024273,13274,95268,67268,97268,67581.800
06 mag 2024271,24273,97270,58272,65272,34465.100
03 mag 2024268,28271,15265,02270,79270,49480.900
02 mag 2024266,75271,82266,75269,47269,17562.100
01 mag 2024275,00276,12264,52265,49265,191.326.400
30 apr 2024275,00275,00268,30269,13268,83774.600
29 apr 2024266,18274,07266,18273,91273,60652.400
26 apr 2024264,88266,59262,99266,32266,02394.200
25 apr 2024264,51266,30260,59265,42265,12871.500
24 apr 2024267,91268,10264,50264,54264,24388.500
23 apr 2024265,45267,02262,28266,90266,60410.200
22 apr 2024264,60267,62261,79264,29263,99420.200
19 apr 2024259,29263,11258,14262,59262,30443.700
18 apr 2024260,43261,47257,76259,77259,48295.900
17 apr 2024260,01262,86257,41259,11258,82280.900
16 apr 2024262,35263,46258,05260,11259,82290.300
15 apr 2024264,15267,92261,86263,00262,71621.000
12 apr 2024263,31264,46258,33261,12260,83563.300
11 apr 2024260,32264,67258,74263,32263,02728.100
10 apr 2024258,77264,40258,77259,54259,25584.600
09 apr 2024265,84265,84257,78258,21257,92489.000
08 apr 2024260,30262,54258,85261,30261,01205.200
05 apr 2024259,86263,95258,44260,30260,01359.000
04 apr 2024260,19264,74255,64256,41256,12559.300
03 apr 2024263,71266,98263,28263,33263,03348.200
02 apr 2024266,00267,63262,60263,70263,40416.800
01 apr 2024264,20268,17262,62266,36266,06307.800
28 mar 2024263,74264,84261,63264,20263,90303.000
27 mar 2024260,89262,76259,62262,59262,30422.700
26 mar 2024262,89264,72259,72260,22259,93435.600
25 mar 2024260,91264,25258,45262,53262,24515.300
22 mar 2024270,99271,89260,17260,37260,08705.200
21 mar 2024268,86274,35267,26273,77273,46433.800
20 mar 2024269,27270,45266,24268,86268,56501.300
19 mar 2024269,14271,57268,22269,71269,41426.500
18 mar 2024267,33271,99266,61269,75269,45506.700
15 mar 2024262,63269,15262,63268,44268,14507.500
14 mar 2024265,69266,97262,28264,24263,94737.200
13 mar 2024265,27266,17262,00262,57262,28442.900
12 mar 2024265,88266,90262,76265,26264,96554.500
11 mar 2024263,67265,04260,83264,11263,81342.700
11 mar 20240.3 Dividendo
08 mar 2024268,62269,29263,95263,98263,38290.600
07 mar 2024266,64269,23265,01268,75268,14429.500
*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...