Mercado abrirá em 2 h 59 min

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,77+0,66 (+0,25%)
No fechamento: 04:00PM EDT
259,45 -0,32 (-0,12%)
Pós-fechamento: 04:05PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024260,43261,47257,76259,77259,77295.900
17 de abr. de 2024260,01262,86257,41259,11259,11280.900
16 de abr. de 2024262,35263,46258,05260,11260,11290.300
15 de abr. de 2024264,15267,92261,86263,00263,00621.000
12 de abr. de 2024263,31264,46258,33261,12261,12563.300
11 de abr. de 2024260,32264,67258,74263,32263,32728.100
10 de abr. de 2024258,77264,40258,77259,54259,54584.600
09 de abr. de 2024265,84265,84257,78258,21258,21489.000
08 de abr. de 2024260,30262,54258,85261,30261,30205.200
05 de abr. de 2024259,86263,95258,44260,30260,30359.000
04 de abr. de 2024260,19264,74255,64256,41256,41559.300
03 de abr. de 2024263,71266,98263,28263,33263,33348.200
02 de abr. de 2024266,00267,63262,60263,70263,70416.800
01 de abr. de 2024264,20268,17262,62266,36266,36307.800
28 de mar. de 2024263,74264,84261,63264,20264,20303.000
27 de mar. de 2024260,89262,76259,62262,59262,59422.700
26 de mar. de 2024262,89264,72259,72260,22260,22435.600
25 de mar. de 2024260,91264,25258,45262,53262,53515.300
22 de mar. de 2024270,99271,89260,17260,37260,37705.200
21 de mar. de 2024268,86274,35267,26273,77273,77433.800
20 de mar. de 2024269,27270,45266,24268,86268,86501.300
19 de mar. de 2024269,14271,57268,22269,71269,71426.500
18 de mar. de 2024267,33271,99266,61269,75269,75506.700
15 de mar. de 2024262,63269,15262,63268,44268,44507.500
14 de mar. de 2024265,69266,97262,28264,24264,24737.200
13 de mar. de 2024265,27266,17262,00262,57262,57442.900
12 de mar. de 2024265,88266,90262,76265,26265,26554.500
11 de mar. de 2024263,67265,04260,83264,11264,11342.700
11 de mar. de 20240.3 Dividendo
08 de mar. de 2024268,62269,29263,95263,98263,68290.600
07 de mar. de 2024266,64269,23265,01268,75268,44429.500
06 de mar. de 2024264,67266,84261,19266,70266,40477.700
05 de mar. de 2024265,41266,56261,49264,35264,05473.100
04 de mar. de 2024266,13270,79265,82267,70267,40554.600
01 de mar. de 2024267,90268,68263,44266,24265,94448.500
29 de fev. de 2024268,07269,53265,21267,89267,59731.500
28 de fev. de 2024266,43271,11266,10268,37268,07497.900
27 de fev. de 2024267,60270,23266,08267,95267,65628.400
26 de fev. de 2024263,00268,29262,14267,93267,63700.800
23 de fev. de 2024264,45267,04263,36263,36263,06563.200
22 de fev. de 2024257,67263,92257,67262,65262,35470.100
21 de fev. de 2024256,76258,38255,42256,50256,21370.600
20 de fev. de 2024256,94260,22254,36255,86255,57373.400
16 de fev. de 2024257,46264,24257,33257,66257,37523.400
15 de fev. de 2024256,71259,10254,89257,46257,17789.100
14 de fev. de 2024257,75259,28252,17255,00254,71477.800
13 de fev. de 2024257,14263,34254,77257,80257,51845.600
12 de fev. de 2024249,00251,53246,49251,44251,15570.400
09 de fev. de 2024245,47248,21244,20248,13247,85307.200
08 de fev. de 2024243,41245,14241,59243,81243,53347.900
07 de fev. de 2024243,17245,28239,90243,80243,52412.700
06 de fev. de 2024248,19249,67240,75241,50241,23639.700
05 de fev. de 2024251,60251,60245,56248,23247,95821.300
02 de fev. de 2024250,00259,27241,67251,21250,921.703.400
01 de fev. de 2024238,76242,05236,96240,46240,191.069.700
31 de jan. de 2024242,56242,82237,28239,19238,92727.700
30 de jan. de 2024241,08245,55240,60244,31244,03719.000
29 de jan. de 2024241,52243,29239,85240,28240,01769.500
26 de jan. de 2024241,84244,82240,70243,01242,73432.400
25 de jan. de 2024242,07245,00239,77240,68240,41687.200
24 de jan. de 2024242,73244,76240,37242,07241,79548.500
23 de jan. de 2024243,91245,34240,94241,14240,87676.400
22 de jan. de 2024239,50242,51237,30242,17241,89535.500
19 de jan. de 2024237,86241,09236,56239,60239,33475.100
18 de jan. de 2024232,79236,77231,08236,64236,37379.200
17 de jan. de 2024230,00236,51228,63234,08233,81452.000
16 de jan. de 2024231,00235,16230,93233,06232,80516.500
12 de jan. de 2024233,14235,60229,37230,93230,67491.000
11 de jan. de 2024235,30236,55232,04232,91232,65396.400
10 de jan. de 2024232,06234,61231,06234,17233,90334.200
09 de jan. de 2024237,97238,85230,21232,85232,59423.300
08 de jan. de 2024235,31237,83230,02237,56237,29735.000
05 de jan. de 2024233,00235,81230,95234,55234,28477.800
04 de jan. de 2024233,31238,29232,40232,68232,42535.300
03 de jan. de 2024231,09235,88230,06232,73232,47598.300
02 de jan. de 2024228,84230,90223,81230,75230,49552.500
29 de dez. de 2023229,29229,45226,82227,62227,36274.000
28 de dez. de 2023227,73229,48227,49228,46228,20201.100
27 de dez. de 2023227,74229,12226,68227,67227,41287.900
26 de dez. de 2023226,13228,53225,21227,28227,02384.600
22 de dez. de 2023222,70226,58222,38225,76225,50666.500
21 de dez. de 2023221,07223,10218,15223,01222,76694.200
20 de dez. de 2023217,95225,02217,95221,59221,34768.100
19 de dez. de 2023218,88224,39218,88222,60222,35877.900
18 de dez. de 2023215,19220,22213,86218,23217,981.320.200
15 de dez. de 2023213,21215,87208,44209,89209,651.502.900
14 de dez. de 2023214,00217,07211,79214,83214,591.794.400
13 de dez. de 2023228,00229,00212,65214,70214,461.067.400
12 de dez. de 2023225,33230,13224,54228,00227,74654.100
11 de dez. de 2023224,72228,10222,55225,33225,07498.200
08 de dez. de 2023217,29225,17216,07224,11223,86794.500
07 de dez. de 2023216,80217,77214,23216,34216,091.096.400
06 de dez. de 2023223,23224,79216,73216,80216,55707.600
05 de dez. de 2023221,30222,13218,00222,05221,80498.200
04 de dez. de 2023221,62225,22221,01222,41222,16581.300
01 de dez. de 2023220,61224,65219,42221,99221,74922.400
30 de nov. de 2023217,81223,54217,52222,30222,051.073.800
29 de nov. de 2023216,66220,06212,79216,82216,57979.600
28 de nov. de 2023230,92230,92216,37216,46216,21786.500
27 de nov. de 2023227,85231,69227,85230,61230,35514.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...