La bourse est fermée

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
269,13-4,78 (-1,75 %)
À la clôture : 04:00PM EDT
269,13 0,00 (0,00 %)
Échanges après Bourse : 05:35PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024275,00275,00268,30269,13269,13774 600
29 avr. 2024266,18274,07266,18273,91273,91652 400
26 avr. 2024264,88266,59262,99266,32266,32327 800
25 avr. 2024264,51266,30260,59265,42265,42871 500
24 avr. 2024267,91268,10264,50264,54264,54388 500
23 avr. 2024265,45267,02262,28266,90266,90410 200
22 avr. 2024264,60267,62261,79264,29264,29420 200
19 avr. 2024259,29263,11258,14262,59262,59443 700
18 avr. 2024260,43261,47257,76259,77259,77295 900
17 avr. 2024260,01262,86257,41259,11259,11280 900
16 avr. 2024262,35263,46258,05260,11260,11290 300
15 avr. 2024264,15267,92261,86263,00263,00621 000
12 avr. 2024263,31264,46258,33261,12261,12563 300
11 avr. 2024260,32264,67258,74263,32263,32728 100
10 avr. 2024258,77264,40258,77259,54259,54584 600
09 avr. 2024265,84265,84257,78258,21258,21489 000
08 avr. 2024260,30262,54258,85261,30261,30205 200
05 avr. 2024259,86263,95258,44260,30260,30359 000
04 avr. 2024260,19264,74255,64256,41256,41559 300
03 avr. 2024263,71266,98263,28263,33263,33348 200
02 avr. 2024266,00267,63262,60263,70263,70416 800
01 avr. 2024264,20268,17262,62266,36266,36307 800
28 mars 2024263,74264,84261,63264,20264,20303 000
27 mars 2024260,89262,76259,62262,59262,59422 700
26 mars 2024262,89264,72259,72260,22260,22435 600
25 mars 2024260,91264,25258,45262,53262,53515 300
22 mars 2024270,99271,89260,17260,37260,37705 200
21 mars 2024268,86274,35267,26273,77273,77433 800
20 mars 2024269,27270,45266,24268,86268,86501 300
19 mars 2024269,14271,57268,22269,71269,71426 500
18 mars 2024267,33271,99266,61269,75269,75506 700
15 mars 2024262,63269,15262,63268,44268,44507 500
14 mars 2024265,69266,97262,28264,24264,24737 200
13 mars 2024265,27266,17262,00262,57262,57442 900
12 mars 2024265,88266,90262,76265,26265,26554 500
11 mars 2024263,67265,04260,83264,11264,11342 700
11 mars 20240.3 Dividende
08 mars 2024268,62269,29263,95263,98263,68290 600
07 mars 2024266,64269,23265,01268,75268,44429 500
06 mars 2024264,67266,84261,19266,70266,40477 700
05 mars 2024265,41266,56261,49264,35264,05473 100
04 mars 2024266,13270,79265,82267,70267,40554 600
01 mars 2024267,90268,68263,44266,24265,94448 500
29 févr. 2024268,07269,53265,21267,89267,59731 500
28 févr. 2024266,43271,11266,10268,37268,07497 900
27 févr. 2024267,60270,23266,08267,95267,65628 400
26 févr. 2024263,00268,29262,14267,93267,63700 800
23 févr. 2024264,45267,04263,36263,36263,06563 200
22 févr. 2024257,67263,92257,67262,65262,35470 100
21 févr. 2024256,76258,38255,42256,50256,21370 600
20 févr. 2024256,94260,22254,36255,86255,57373 400
16 févr. 2024257,46264,24257,33257,66257,37523 400
15 févr. 2024256,71259,10254,89257,46257,17789 100
14 févr. 2024257,75259,28252,17255,00254,71477 800
13 févr. 2024257,14263,34254,77257,80257,51845 600
12 févr. 2024249,00251,53246,49251,44251,15570 400
09 févr. 2024245,47248,21244,20248,13247,85307 200
08 févr. 2024243,41245,14241,59243,81243,53347 900
07 févr. 2024243,17245,28239,90243,80243,52412 700
06 févr. 2024248,19249,67240,75241,50241,23639 700
05 févr. 2024251,60251,60245,56248,23247,95821 300
02 févr. 2024250,00259,27241,67251,21250,921 703 400
01 févr. 2024238,76242,05236,96240,46240,191 069 700
31 janv. 2024242,56242,82237,28239,19238,92727 700
30 janv. 2024241,08245,55240,60244,31244,03719 000
29 janv. 2024241,52243,29239,85240,28240,01769 500
26 janv. 2024241,84244,82240,70243,01242,73432 400
25 janv. 2024242,07245,00239,77240,68240,41687 200
24 janv. 2024242,73244,76240,37242,07241,79548 500
23 janv. 2024243,91245,34240,94241,14240,87676 400
22 janv. 2024239,50242,51237,30242,17241,89535 500
19 janv. 2024237,86241,09236,56239,60239,33475 100
18 janv. 2024232,79236,77231,08236,64236,37379 200
17 janv. 2024230,00236,51228,63234,08233,81452 000
16 janv. 2024231,00235,16230,93233,06232,80516 500
12 janv. 2024233,14235,60229,37230,93230,67491 000
11 janv. 2024235,30236,55232,04232,91232,65396 400
10 janv. 2024232,06234,61231,06234,17233,90334 200
09 janv. 2024237,97238,85230,21232,85232,59423 300
08 janv. 2024235,31237,83230,02237,56237,29735 000
05 janv. 2024233,00235,81230,95234,55234,28477 800
04 janv. 2024233,31238,29232,40232,68232,42535 300
03 janv. 2024231,09235,88230,06232,73232,47598 300
02 janv. 2024228,84230,90223,81230,75230,49552 500
29 déc. 2023229,29229,45226,82227,62227,36274 000
28 déc. 2023227,73229,48227,49228,46228,20201 100
27 déc. 2023227,74229,12226,68227,67227,41287 900
26 déc. 2023226,13228,53225,21227,28227,02384 600
22 déc. 2023222,70226,58222,38225,76225,50666 500
21 déc. 2023221,07223,10218,15223,01222,76694 200
20 déc. 2023217,95225,02217,95221,59221,34768 100
19 déc. 2023218,88224,39218,88222,60222,35877 900
18 déc. 2023215,19220,22213,86218,23217,981 320 200
15 déc. 2023213,21215,87208,44209,89209,651 502 900
14 déc. 2023214,00217,07211,79214,83214,591 794 400
13 déc. 2023228,00229,00212,65214,70214,461 067 400
12 déc. 2023225,33230,13224,54228,00227,74654 100
11 déc. 2023224,72228,10222,55225,33225,07498 200
08 déc. 2023217,29225,17216,07224,11223,86794 500
07 déc. 2023216,80217,77214,23216,34216,091 096 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...