Italia markets open in 8 hours 40 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
222,25+3,74 (+1,71%)
Alla chiusura: 04:00PM EDT
222,25 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2022217,58222,85216,20222,25222,25523.586
27 set 2022219,48221,69216,32218,51218,51700.500
26 set 2022219,22221,36213,75215,02215,021.160.100
23 set 2022224,29226,65218,01221,34221,341.265.800
22 set 2022229,81231,01226,62229,65229,65866.500
21 set 2022229,87236,58227,95228,52228,52515.800
20 set 2022230,40233,51228,15229,16229,161.237.900
19 set 2022227,04231,93226,43231,72231,721.770.700
16 set 2022228,96231,05222,92229,91229,911.588.900
15 set 2022232,11235,48231,57233,20233,201.002.600
14 set 2022232,94234,70227,55232,88232,881.199.600
13 set 2022227,23232,85226,02231,51231,51583.700
12 set 2022232,05233,91229,75232,00232,00434.400
09 set 2022230,01232,84228,28231,26231,26650.200
08 set 2022221,91229,38221,86229,29229,29431.700
07 set 2022220,07224,78217,23223,79223,79486.900
06 set 2022217,24221,17216,43220,83220,83657.800
02 set 2022224,10224,10217,61219,25219,25626.000
01 set 2022219,10222,70217,92222,47222,47631.100
31 ago 2022223,34225,65221,11221,33221,33732.600
30 ago 2022224,01224,01219,32222,43222,43434.700
29 ago 2022223,92226,30220,42224,04224,04465.600
26 ago 2022229,63229,98224,48226,16226,16345.000
25 ago 2022226,49231,04225,54228,53228,53326.200
24 ago 2022224,70227,73223,87225,26225,26428.200
23 ago 2022221,00223,16220,32222,79222,79457.700
22 ago 2022221,72224,60219,96221,00221,00619.400
19 ago 2022227,22229,36223,56224,39224,39604.700
18 ago 2022233,18234,94231,26231,95231,95564.900
17 ago 2022226,02232,18224,32231,82231,82680.600
16 ago 2022226,23230,37224,79229,13229,13683.300
16 ago 20220.25 Dividendo
15 ago 2022224,90227,38223,44226,03225,78895.900
12 ago 2022227,58227,67223,46227,58227,33728.800
11 ago 2022225,27227,39223,51223,72223,471.196.700
10 ago 2022230,00232,47222,72224,03223,781.323.100
09 ago 2022224,33228,10222,83228,02227,77695.100
08 ago 2022225,25225,99221,72222,83222,58793.400
05 ago 2022219,17227,13218,53225,14224,89829.400
04 ago 2022216,64222,48208,25219,29219,05759.800
03 ago 2022214,90219,59211,83217,06216,821.681.000
02 ago 2022206,50212,42203,56211,14210,911.102.000
01 ago 2022207,45209,29204,85207,00206,77551.500
29 lug 2022202,38211,00202,38209,92209,69733.100
28 lug 2022198,25203,95194,61203,59203,36686.400
27 lug 2022195,07198,90194,52197,12196,90491.500
26 lug 2022193,75196,41192,76194,12193,91415.900
25 lug 2022192,64196,02191,30195,92195,70327.700
22 lug 2022193,41197,36190,27192,39192,18323.500
21 lug 2022191,52194,26189,81194,25194,04415.800
20 lug 2022185,61193,59184,29191,85191,64692.400
19 lug 2022182,03187,93178,94187,01186,80443.400
18 lug 2022182,27184,76177,86178,96178,76488.400
15 lug 2022175,15179,80172,91178,83178,63562.300
14 lug 2022172,24173,93169,68172,53172,34684.000
13 lug 2022177,21178,00173,86176,92176,72360.000
12 lug 2022174,44181,38172,55177,68177,48482.100
11 lug 2022179,27179,93175,76176,51176,31375.100
08 lug 2022181,44184,30179,29181,84181,64372.700
07 lug 2022178,54182,55178,54180,68180,48521.700
06 lug 2022183,90185,73173,66176,49176,29923.800
05 lug 2022176,98185,50173,36185,40185,19798.100
01 lug 2022182,24184,97176,28181,23181,03820.300
30 giu 2022181,47185,78177,01184,48184,28550.500
29 giu 2022191,37191,37184,80186,35186,14350.900
28 giu 2022194,17196,12189,87191,44191,23420.700
27 giu 2022191,00192,21186,47192,20191,99511.000
24 giu 2022180,20191,19179,24188,82188,611.406.400
23 giu 2022187,59188,55174,40177,78177,58981.900
22 giu 2022187,66191,40187,39187,59187,38636.100
21 giu 2022190,03192,21187,92191,71191,50560.900
17 giu 2022182,67187,61182,03185,39185,18950.200
16 giu 2022183,79185,03180,92183,04182,84679.400
15 giu 2022191,86192,94186,09188,70188,49741.900
14 giu 2022183,25191,06178,45188,53188,32803.100
13 giu 2022181,73183,33177,26180,34180,14820.300
10 giu 2022191,80193,80187,69188,65188,44529.100
09 giu 2022202,19202,19195,12195,13194,91436.100
08 giu 2022201,28204,37199,83202,76202,54483.900
08 giu 20220.25 Dividendo
07 giu 2022197,04203,98196,63203,70203,22468.100
06 giu 2022199,86203,67198,37199,02198,56498.900
03 giu 2022195,40198,79194,42198,05197,59525.300
02 giu 2022191,23198,34190,12198,29197,83722.400
01 giu 2022195,99199,41188,39192,04191,59724.200
31 mag 2022200,70202,10195,87196,19195,735.622.700
27 mag 2022194,73200,94194,73200,78200,31773.900
26 mag 2022189,51196,33189,46194,65194,20926.600
25 mag 2022182,31189,30180,91188,31187,871.097.500
24 mag 2022182,38185,09177,26183,94183,51972.600
23 mag 2022178,32186,47178,09183,68183,25983.900
20 mag 2022177,10179,91171,91176,84176,43947.600
19 mag 2022169,62176,11169,39173,78173,37993.300
18 mag 2022175,35177,36170,78172,42172,02946.300
17 mag 2022174,07178,26173,32178,06177,64721.500
16 mag 2022174,16175,09169,79170,62170,22575.900
13 mag 2022174,83178,75173,39174,37173,96804.000
12 mag 2022171,30174,74166,83170,50170,10675.000
11 mag 2022171,34178,83170,75172,56172,16811.800
10 mag 2022170,25174,49165,47172,24171,841.005.600
*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...