Italia markets open in 2 hours 16 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
222,41+0,42 (+0,19%)
Alla chiusura: 04:00PM EST
222,41 0,00 (0,00%)
Dopo ore: 04:35PM EST
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2023221,62225,22221,01222,41222,41581.300
01 dic 2023220,61224,65219,42221,99221,99922.400
30 nov 2023217,81223,54217,52222,30222,301.073.800
29 nov 2023216,66220,06212,79216,82216,82979.600
28 nov 2023230,92230,92216,37216,46216,46786.500
27 nov 2023227,85231,69227,85230,61230,61514.600
24 nov 2023225,93230,24225,93228,85228,85179.600
22 nov 2023227,70229,08225,12226,34226,34322.400
21 nov 2023225,52229,89225,27227,71227,71549.800
20 nov 2023224,46227,86224,28225,11225,11475.700
17 nov 2023221,90224,75220,83224,46224,46945.500
16 nov 2023221,94225,53217,26221,02221,02915.500
15 nov 2023223,00223,55220,31221,49221,49502.900
14 nov 2023223,01225,60218,69222,06222,06899.700
13 nov 2023228,78229,87226,29226,57226,57437.800
10 nov 2023227,30229,33225,13228,57228,57460.000
09 nov 2023224,42229,17223,84226,96226,96634.500
08 nov 2023221,36223,67220,91223,14223,14515.900
08 nov 20230.3 Dividendo
07 nov 2023219,27222,97218,47221,39221,09644.900
06 nov 2023219,85221,30215,60220,91220,61830.700
03 nov 2023223,77223,77215,80218,03217,731.162.500
02 nov 2023218,71223,62216,44219,57219,271.076.500
01 nov 2023225,66228,14217,00218,48218,18898.900
31 ott 2023222,68224,85218,33224,52224,22732.100
30 ott 2023221,49227,46220,56223,29222,99694.100
27 ott 2023207,45227,31200,18221,46221,161.245.400
26 ott 2023215,00223,84215,00221,93221,63703.600
25 ott 2023219,46219,63215,20216,21215,92583.500
24 ott 2023221,49222,10218,62220,04219,74428.900
23 ott 2023221,56222,66218,12219,18218,88431.600
20 ott 2023225,89227,08220,10221,56221,26316.700
19 ott 2023231,57232,70225,77225,88225,57364.600
18 ott 2023236,90236,90232,74232,74232,42427.100
17 ott 2023233,09239,61232,67238,07237,75458.400
16 ott 2023230,15233,67230,15232,12231,81394.900
13 ott 2023227,66231,22224,76227,86227,55408.100
12 ott 2023231,71231,75223,29227,83227,52597.200
11 ott 2023236,99237,40230,54233,38233,06453.400
10 ott 2023238,59241,49237,07237,17236,85491.500
09 ott 2023236,63239,08235,12236,80236,48347.300
06 ott 2023235,02241,68228,23239,77239,45433.400
05 ott 2023231,48236,40229,80234,84234,52448.700
04 ott 2023230,20236,41229,53232,55232,23441.200
03 ott 2023236,36236,36228,28230,70230,39488.000
02 ott 2023237,79241,72236,26238,18237,86468.500
29 set 2023238,80240,60237,22237,65237,33384.700
28 set 2023237,35240,99237,35238,86238,54337.000
27 set 2023239,14239,29236,62237,06236,74366.400
26 set 2023238,36240,89236,20237,59237,27495.100
25 set 2023240,49242,66239,80240,67240,34333.200
22 set 2023239,25245,65237,48241,15240,82554.300
21 set 2023245,54246,89235,86238,87238,55788.200
20 set 2023247,17250,09246,39246,68246,35422.300
19 set 2023247,42250,65247,03247,52247,18540.000
18 set 2023246,23247,16240,96246,50246,17576.300
15 set 2023244,36247,88243,61247,08246,751.082.100
14 set 2023244,16246,10243,39245,49245,16454.800
13 set 2023243,64244,98241,28242,83242,50402.100
12 set 2023241,06243,74240,14242,73242,40449.700
11 set 2023244,40246,21240,41240,88240,55567.100
08 set 2023235,64242,71235,64242,50242,17649.700
07 set 2023235,08237,28234,28235,56235,24497.900
06 set 2023231,52236,37231,27234,59234,27445.300
05 set 2023235,20236,19233,07233,37233,05388.400
01 set 2023231,00237,26229,24234,35234,03537.800
31 ago 2023233,46234,28229,54230,59230,28612.800
30 ago 2023233,09235,32232,06233,39233,07427.500
29 ago 2023235,95237,97232,61233,09232,77517.300
28 ago 2023233,59238,76232,43236,70236,38569.500
25 ago 2023234,14235,35231,41234,13233,81550.700
24 ago 2023230,54236,49229,32234,54234,22668.100
23 ago 2023230,20231,06225,65229,16228,85404.300
22 ago 2023230,86233,97227,77228,82228,51432.600
21 ago 2023226,00233,89226,00231,97231,66618.300
18 ago 2023219,19227,26218,60225,11224,80689.700
17 ago 2023221,17222,55218,63219,19218,89404.800
16 ago 2023222,19223,14221,22221,39221,09280.500
15 ago 2023226,54227,15221,20222,19221,89281.300
14 ago 2023225,37227,96224,02227,45227,14289.700
11 ago 2023225,21228,55222,70225,62225,31340.400
10 ago 2023225,86228,65222,73225,21224,90497.900
10 ago 20230.3 Dividendo
09 ago 2023230,95231,35224,34224,93224,33679.000
08 ago 2023229,15231,42225,41230,78230,16561.800
07 ago 2023232,17235,12232,17234,14233,51381.700
04 ago 2023236,46237,68231,07231,23230,61478.100
03 ago 2023231,84239,41231,49236,80236,16683.500
02 ago 2023231,63232,60230,46231,95231,33736.600
01 ago 2023228,98233,61228,13233,13232,50789.900
31 lug 2023229,00232,31225,81229,36228,74963.900
28 lug 2023236,34236,34223,04226,85226,241.592.100
27 lug 2023236,11238,55232,57236,86236,221.416.900
26 lug 2023235,78238,48234,99236,11235,48919.800
25 lug 2023231,60235,05230,29233,22232,59606.000
24 lug 2023230,25233,87229,20232,07231,45592.900
21 lug 2023234,00234,00229,73230,39229,77625.300
20 lug 2023231,04234,18229,67232,95232,32676.800
19 lug 2023230,85233,57228,57229,26228,64822.800
18 lug 2023228,03235,63226,51233,94233,31677.600
*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...