LPLA - LPL Financial Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023198,00199,89196,71197,70197,70802.300
25 mag 2023194,01200,52194,01198,06198,06604.500
24 mag 2023196,68196,68193,01193,61193,61407.600
23 mag 2023198,13201,80195,72197,03197,03501.800
22 mag 2023198,28200,12195,87198,04198,04801.700
19 mag 2023197,82199,90195,79197,98197,98730.800
18 mag 2023195,30197,61193,98196,75196,75769.300
17 mag 2023191,18197,24190,67195,54195,54543.300
17 mag 20230.3 Dividendo
16 mag 2023191,44192,75189,59189,89189,59648.100
15 mag 2023188,84193,57187,87191,10190,80810.200
12 mag 2023190,26192,42186,35187,93187,63894.500
11 mag 2023187,40190,41187,14187,96187,66760.300
10 mag 2023193,73194,37188,98190,35190,05987.500
09 mag 2023191,20194,04190,68192,50192,20720.400
08 mag 2023193,41194,23191,63193,15192,84890.300
05 mag 2023187,35195,43186,91190,82190,521.191.700
04 mag 2023184,05184,63179,00180,95180,661.522.600
03 mag 2023195,87198,03187,11187,67187,371.199.600
02 mag 2023208,50209,91194,55196,14195,831.345.200
01 mag 2023209,67212,78207,79211,43211,101.163.400
28 apr 2023192,71209,52192,71208,84208,511.697.300
27 apr 2023201,54203,20197,22203,01202,691.264.500
26 apr 2023198,19201,68197,98199,47199,15893.700
25 apr 2023203,27203,28198,32200,51200,191.094.800
24 apr 2023204,04205,96203,34205,39205,07662.400
21 apr 2023204,55205,09200,34203,88203,56709.500
20 apr 2023205,00206,69204,32205,36205,04555.100
19 apr 2023206,78208,92203,21206,78206,45587.000
18 apr 2023203,51204,11202,06203,46203,14616.100
17 apr 2023200,70205,17199,75204,29203,97599.100
14 apr 2023201,77203,59198,97202,99202,67888.200
13 apr 2023196,51201,14195,24199,44199,121.054.500
12 apr 2023195,33200,99195,27196,76196,45737.800
11 apr 2023197,68198,41194,16195,27194,96994.500
10 apr 2023190,52198,23190,52197,53197,221.056.000
06 apr 2023191,69194,15190,08190,72190,42739.300
05 apr 2023189,12191,62187,64191,19190,89827.500
04 apr 2023197,60198,75189,44191,90191,60953.200
03 apr 2023198,12202,09196,34197,59197,28777.600
31 mar 2023201,24202,71198,00202,40202,08953.300
30 mar 2023201,65202,11197,20198,94198,63864.400
29 mar 2023200,73202,07197,00201,11200,79766.700
28 mar 2023199,39201,26196,98199,65199,33779.200
27 mar 2023198,46201,18196,56200,50200,18954.500
24 mar 2023200,10200,10188,52192,00191,701.340.600
23 mar 2023207,12210,08203,13203,88203,56970.500
22 mar 2023214,41215,19204,84205,04204,72872.400
21 mar 2023213,04217,56211,32214,80214,461.549.100
20 mar 2023201,20206,64198,75205,64205,321.255.000
17 mar 2023197,18200,17194,25195,47195,162.529.900
16 mar 2023192,61203,76189,59202,64202,322.216.700
15 mar 2023195,64197,05190,00195,51195,202.819.300
14 mar 2023212,88217,47205,29205,97205,642.841.600
13 mar 2023224,37226,61198,36202,70202,383.655.400
13 mar 20230.3 Dividendo
10 mar 2023241,24241,24226,62231,56230,891.569.800
09 mar 2023251,00251,12239,68242,49241,791.242.800
08 mar 2023252,79256,75249,76253,15252,42577.000
07 mar 2023253,43257,65251,71254,03253,30509.100
06 mar 2023255,00256,87247,01253,43252,70413.800
03 mar 2023255,60257,14251,78255,57254,84624.700
02 mar 2023252,33257,10250,67255,55254,82829.000
01 mar 2023248,53254,64248,53253,80253,07803.600
28 feb 2023248,44253,39247,05249,56248,84736.700
27 feb 2023248,13248,15243,94246,55245,84689.700
24 feb 2023243,07249,23242,94247,30246,59589.700
23 feb 2023245,36247,76240,86242,90242,20493.300
22 feb 2023244,33246,59241,11244,63243,93481.000
21 feb 2023248,94252,26245,76245,81245,10702.500
17 feb 2023247,80251,19246,51249,99249,27529.500
16 feb 2023246,49254,28246,49248,19247,48538.300
15 feb 2023243,11248,08243,11247,91247,20370.700
14 feb 2023243,42249,03243,42245,02244,32450.100
13 feb 2023240,90242,86239,98242,50241,80348.500
10 feb 2023242,25244,90238,85240,12239,43457.700
09 feb 2023247,34248,62240,20242,25241,55708.300
08 feb 2023246,41250,00242,94246,21245,50573.600
07 feb 2023237,00246,45234,73245,99245,28972.600
06 feb 2023235,42242,99235,42237,20236,521.265.400
03 feb 2023231,30249,14230,43234,93234,252.070.200
02 feb 2023235,55236,62221,61224,53223,881.190.000
01 feb 2023235,95239,49234,99235,55234,87675.500
31 gen 2023234,09237,13231,65237,12236,44479.700
30 gen 2023232,28235,55230,63232,45231,78458.200
27 gen 2023233,19234,95230,21232,00231,33578.400
26 gen 2023233,41236,22231,28232,24231,57419.200
25 gen 2023228,92232,52226,63231,94231,27411.200
24 gen 2023227,78233,16225,61230,91230,25345.300
23 gen 2023223,34227,48223,11226,95226,30502.800
20 gen 2023221,84226,06221,19224,30223,66574.800
19 gen 2023227,92228,86219,94220,44219,81769.200
18 gen 2023232,61233,84226,42229,89229,23522.000
17 gen 2023229,30233,50227,79232,79232,12550.600
13 gen 2023225,40232,76224,91230,29229,63592.100
12 gen 2023219,38228,07217,60227,23226,58674.500
11 gen 2023226,37227,69220,70220,72220,09671.400
10 gen 2023224,82226,08221,68225,78225,13554.500
09 gen 2023222,55224,89221,71222,50221,86688.000
06 gen 2023222,80224,59220,06222,34221,70618.000
*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...