LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 273.13 | 274.95 | 268.67 | 268.97 | 268.97 | 494,017 |
| 06 may 2024 | 271.24 | 273.97 | 270.58 | 272.65 | 272.65 | 465,100 |
| 03 may 2024 | 268.28 | 271.15 | 265.02 | 270.79 | 270.79 | 480,900 |
| 02 may 2024 | 266.75 | 271.82 | 266.75 | 269.47 | 269.47 | 562,100 |
| 01 may 2024 | 275.00 | 276.12 | 264.52 | 265.49 | 265.49 | 1,326,400 |
| 30 abr 2024 | 275.00 | 275.00 | 268.30 | 269.13 | 269.13 | 774,600 |
| 29 abr 2024 | 266.18 | 274.07 | 266.18 | 273.91 | 273.91 | 652,400 |
| 26 abr 2024 | 264.88 | 266.59 | 262.99 | 266.32 | 266.32 | 394,200 |
| 25 abr 2024 | 264.51 | 266.30 | 260.59 | 265.42 | 265.42 | 871,500 |
| 24 abr 2024 | 267.91 | 268.10 | 264.50 | 264.54 | 264.54 | 388,500 |
| 23 abr 2024 | 265.45 | 267.02 | 262.28 | 266.90 | 266.90 | 410,200 |
| 22 abr 2024 | 264.60 | 267.62 | 261.79 | 264.29 | 264.29 | 420,200 |
| 19 abr 2024 | 259.29 | 263.11 | 258.14 | 262.59 | 262.59 | 443,700 |
| 18 abr 2024 | 260.43 | 261.47 | 257.76 | 259.77 | 259.77 | 295,900 |
| 17 abr 2024 | 260.01 | 262.86 | 257.41 | 259.11 | 259.11 | 280,900 |
| 16 abr 2024 | 262.35 | 263.46 | 258.05 | 260.11 | 260.11 | 290,300 |
| 15 abr 2024 | 264.15 | 267.92 | 261.86 | 263.00 | 263.00 | 621,000 |
| 12 abr 2024 | 263.31 | 264.46 | 258.33 | 261.12 | 261.12 | 563,300 |
| 11 abr 2024 | 260.32 | 264.67 | 258.74 | 263.32 | 263.32 | 728,100 |
| 10 abr 2024 | 258.77 | 264.40 | 258.77 | 259.54 | 259.54 | 584,600 |
| 09 abr 2024 | 265.84 | 265.84 | 257.78 | 258.21 | 258.21 | 489,000 |
| 08 abr 2024 | 260.30 | 262.54 | 258.85 | 261.30 | 261.30 | 205,200 |
| 05 abr 2024 | 259.86 | 263.95 | 258.44 | 260.30 | 260.30 | 359,000 |
| 04 abr 2024 | 260.19 | 264.74 | 255.64 | 256.41 | 256.41 | 559,300 |
| 03 abr 2024 | 263.71 | 266.98 | 263.28 | 263.33 | 263.33 | 348,200 |
| 02 abr 2024 | 266.00 | 267.63 | 262.60 | 263.70 | 263.70 | 416,800 |
| 01 abr 2024 | 264.20 | 268.17 | 262.62 | 266.36 | 266.36 | 307,800 |
| 28 mar 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 264.20 | 303,000 |
| 27 mar 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 262.59 | 422,700 |
| 26 mar 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 260.22 | 435,600 |
| 25 mar 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 262.53 | 515,300 |
| 22 mar 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 260.37 | 705,200 |
| 21 mar 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 273.77 | 433,800 |
| 20 mar 2024 | 269.27 | 270.45 | 266.24 | 268.86 | 268.86 | 501,300 |
| 19 mar 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 269.71 | 426,500 |
| 18 mar 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 269.75 | 506,700 |
| 15 mar 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 268.44 | 507,500 |
| 14 mar 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 264.24 | 737,200 |
| 13 mar 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 262.57 | 442,900 |
| 12 mar 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 265.26 | 554,500 |
| 11 mar 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 264.11 | 342,700 |
| 11 mar 2024 | 0.3 Dividendo | |||||
| 08 mar 2024 | 268.62 | 269.29 | 263.95 | 263.98 | 263.68 | 290,600 |
| 07 mar 2024 | 266.64 | 269.23 | 265.01 | 268.75 | 268.44 | 429,500 |
| 06 mar 2024 | 264.67 | 266.84 | 261.19 | 266.70 | 266.40 | 477,700 |
| 05 mar 2024 | 265.41 | 266.56 | 261.49 | 264.35 | 264.05 | 473,100 |
| 04 mar 2024 | 266.13 | 270.79 | 265.82 | 267.70 | 267.40 | 554,600 |
| 01 mar 2024 | 267.90 | 268.68 | 263.44 | 266.24 | 265.94 | 448,500 |
| 29 feb 2024 | 268.07 | 269.53 | 265.21 | 267.89 | 267.59 | 731,500 |
| 28 feb 2024 | 266.43 | 271.11 | 266.10 | 268.37 | 268.07 | 497,900 |
| 27 feb 2024 | 267.60 | 270.23 | 266.08 | 267.95 | 267.65 | 628,400 |
| 26 feb 2024 | 263.00 | 268.29 | 262.14 | 267.93 | 267.63 | 700,800 |
| 23 feb 2024 | 264.45 | 267.04 | 263.36 | 263.36 | 263.06 | 563,200 |
| 22 feb 2024 | 257.67 | 263.92 | 257.67 | 262.65 | 262.35 | 470,100 |
| 21 feb 2024 | 256.76 | 258.38 | 255.42 | 256.50 | 256.21 | 370,600 |
| 20 feb 2024 | 256.94 | 260.22 | 254.36 | 255.86 | 255.57 | 373,400 |
| 16 feb 2024 | 257.46 | 264.24 | 257.33 | 257.66 | 257.37 | 523,400 |
| 15 feb 2024 | 256.71 | 259.10 | 254.89 | 257.46 | 257.17 | 789,100 |
| 14 feb 2024 | 257.75 | 259.28 | 252.17 | 255.00 | 254.71 | 477,800 |
| 13 feb 2024 | 257.14 | 263.34 | 254.77 | 257.80 | 257.51 | 845,600 |
| 12 feb 2024 | 249.00 | 251.53 | 246.49 | 251.44 | 251.15 | 570,400 |
| 09 feb 2024 | 245.47 | 248.21 | 244.20 | 248.13 | 247.85 | 307,200 |
| 08 feb 2024 | 243.41 | 245.14 | 241.59 | 243.81 | 243.53 | 347,900 |
| 07 feb 2024 | 243.17 | 245.28 | 239.90 | 243.80 | 243.52 | 412,700 |
| 06 feb 2024 | 248.19 | 249.67 | 240.75 | 241.50 | 241.23 | 639,700 |
| 05 feb 2024 | 251.60 | 251.60 | 245.56 | 248.23 | 247.95 | 821,300 |
| 02 feb 2024 | 250.00 | 259.27 | 241.67 | 251.21 | 250.92 | 1,703,400 |
| 01 feb 2024 | 238.76 | 242.05 | 236.96 | 240.46 | 240.19 | 1,069,700 |
| 31 ene 2024 | 242.56 | 242.82 | 237.28 | 239.19 | 238.92 | 727,700 |
| 30 ene 2024 | 241.08 | 245.55 | 240.60 | 244.31 | 244.03 | 719,000 |
| 29 ene 2024 | 241.52 | 243.29 | 239.85 | 240.28 | 240.01 | 769,500 |
| 26 ene 2024 | 241.84 | 244.82 | 240.70 | 243.01 | 242.73 | 432,400 |
| 25 ene 2024 | 242.07 | 245.00 | 239.77 | 240.68 | 240.41 | 687,200 |
| 24 ene 2024 | 242.73 | 244.76 | 240.37 | 242.07 | 241.79 | 548,500 |
| 23 ene 2024 | 243.91 | 245.34 | 240.94 | 241.14 | 240.87 | 676,400 |
| 22 ene 2024 | 239.50 | 242.51 | 237.30 | 242.17 | 241.89 | 535,500 |
| 19 ene 2024 | 237.86 | 241.09 | 236.56 | 239.60 | 239.33 | 475,100 |
| 18 ene 2024 | 232.79 | 236.77 | 231.08 | 236.64 | 236.37 | 379,200 |
| 17 ene 2024 | 230.00 | 236.51 | 228.63 | 234.08 | 233.81 | 452,000 |
| 16 ene 2024 | 231.00 | 235.16 | 230.93 | 233.06 | 232.80 | 516,500 |
| 12 ene 2024 | 233.14 | 235.60 | 229.37 | 230.93 | 230.67 | 491,000 |
| 11 ene 2024 | 235.30 | 236.55 | 232.04 | 232.91 | 232.65 | 396,400 |
| 10 ene 2024 | 232.06 | 234.61 | 231.06 | 234.17 | 233.90 | 334,200 |
| 09 ene 2024 | 237.97 | 238.85 | 230.21 | 232.85 | 232.59 | 423,300 |
| 08 ene 2024 | 235.31 | 237.83 | 230.02 | 237.56 | 237.29 | 735,000 |
| 05 ene 2024 | 233.00 | 235.81 | 230.95 | 234.55 | 234.28 | 477,800 |
| 04 ene 2024 | 233.31 | 238.29 | 232.40 | 232.68 | 232.42 | 535,300 |
| 03 ene 2024 | 231.09 | 235.88 | 230.06 | 232.73 | 232.47 | 598,300 |
| 02 ene 2024 | 228.84 | 230.90 | 223.81 | 230.75 | 230.49 | 552,500 |
| 29 dic 2023 | 229.29 | 229.45 | 226.82 | 227.62 | 227.36 | 274,000 |
| 28 dic 2023 | 227.73 | 229.48 | 227.49 | 228.46 | 228.20 | 201,100 |
| 27 dic 2023 | 227.74 | 229.12 | 226.68 | 227.67 | 227.41 | 287,900 |
| 26 dic 2023 | 226.13 | 228.53 | 225.21 | 227.28 | 227.02 | 384,600 |
| 22 dic 2023 | 222.70 | 226.58 | 222.38 | 225.76 | 225.50 | 666,500 |
| 21 dic 2023 | 221.07 | 223.10 | 218.15 | 223.01 | 222.76 | 694,200 |
| 20 dic 2023 | 217.95 | 225.02 | 217.95 | 221.59 | 221.34 | 768,100 |
| 19 dic 2023 | 218.88 | 224.39 | 218.88 | 222.60 | 222.35 | 877,900 |
| 18 dic 2023 | 215.19 | 220.22 | 213.86 | 218.23 | 217.98 | 1,320,200 |
| 15 dic 2023 | 213.21 | 215.87 | 208.44 | 209.89 | 209.65 | 1,502,900 |
| 14 dic 2023 | 214.00 | 217.07 | 211.79 | 214.83 | 214.59 | 1,794,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.