Italia markets closed

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
279,64-9,18 (-3,18%)
Alla chiusura: 04:00PM EDT
279,64 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 mar 2024264,67266,84261,19266,70266,10477.700
05 mar 2024265,41266,56261,49264,35263,75473.100
04 mar 2024266,13270,79265,82267,70267,10554.600
01 mar 2024267,90268,68263,44266,24265,64448.500
29 feb 2024268,07269,53265,21267,89267,29731.500
28 feb 2024266,43271,11266,10268,37267,76497.900
27 feb 2024267,60270,23266,08267,95267,35628.400
26 feb 2024263,00268,29262,14267,93267,33700.800
23 feb 2024264,45267,04263,36263,36262,77563.200
22 feb 2024257,67263,92257,67262,65262,06470.100
21 feb 2024256,76258,38255,42256,50255,92370.600
20 feb 2024256,94260,22254,36255,86255,28373.400
16 feb 2024257,46264,24257,33257,66257,08523.400
15 feb 2024256,71259,10254,89257,46256,88789.100
14 feb 2024257,75259,28252,17255,00254,42477.800
13 feb 2024257,14263,34254,77257,80257,22845.600
12 feb 2024249,00251,53246,49251,44250,87570.400
09 feb 2024245,47248,21244,20248,13247,57307.200
08 feb 2024243,41245,14241,59243,81243,26347.900
07 feb 2024243,17245,28239,90243,80243,25412.700
06 feb 2024248,19249,67240,75241,50240,96639.700
05 feb 2024251,60251,60245,56248,23247,67821.300
02 feb 2024250,00259,27241,67251,21250,641.703.400
01 feb 2024238,76242,05236,96240,46239,921.069.700
*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...