La bourse ferme dans 58 min

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
267,24-2,18 (-0,81 %)
À partir de 10:30AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024269,93269,93266,39267,24267,2422 823
20 mai 2024267,40271,64266,11269,42269,42282 800
20 mai 20240.3 Dividende
17 mai 2024268,68269,90267,42267,77267,47306 900
16 mai 2024268,10270,70265,99267,54267,24449 900
15 mai 2024267,19269,18264,64267,77267,47424 200
14 mai 2024265,65269,50263,09268,41268,11652 100
13 mai 2024267,36270,94266,60267,43267,13317 300
10 mai 2024264,26268,71262,94268,64268,34600 300
09 mai 2024266,13267,56263,82264,82264,52393 200
08 mai 2024269,28269,34265,08267,03266,73421 900
07 mai 2024273,13274,95268,67268,97268,67581 800
06 mai 2024271,24273,97270,58272,65272,34465 100
03 mai 2024268,28271,15265,02270,79270,49480 900
02 mai 2024266,75271,82266,75269,47269,17562 100
01 mai 2024275,00276,12264,52265,49265,191 326 400
30 avr. 2024275,00275,00268,30269,13268,83774 600
29 avr. 2024266,18274,07266,18273,91273,60652 400
26 avr. 2024264,88266,59262,99266,32266,02394 200
25 avr. 2024264,51266,30260,59265,42265,12871 500
24 avr. 2024267,91268,10264,50264,54264,24388 500
23 avr. 2024265,45267,02262,28266,90266,60410 200
22 avr. 2024264,60267,62261,79264,29263,99420 200
19 avr. 2024259,29263,11258,14262,59262,30443 700
18 avr. 2024260,43261,47257,76259,77259,48295 900
17 avr. 2024260,01262,86257,41259,11258,82280 900
16 avr. 2024262,35263,46258,05260,11259,82290 300
15 avr. 2024264,15267,92261,86263,00262,71621 000
12 avr. 2024263,31264,46258,33261,12260,83563 300
11 avr. 2024260,32264,67258,74263,32263,02728 100
10 avr. 2024258,77264,40258,77259,54259,25584 600
09 avr. 2024265,84265,84257,78258,21257,92489 000
08 avr. 2024260,30262,54258,85261,30261,01205 200
05 avr. 2024259,86263,95258,44260,30260,01359 000
04 avr. 2024260,19264,74255,64256,41256,12559 300
03 avr. 2024263,71266,98263,28263,33263,03348 200
02 avr. 2024266,00267,63262,60263,70263,40416 800
01 avr. 2024264,20268,17262,62266,36266,06307 800
28 mars 2024263,74264,84261,63264,20263,90303 000
27 mars 2024260,89262,76259,62262,59262,30422 700
26 mars 2024262,89264,72259,72260,22259,93435 600
25 mars 2024260,91264,25258,45262,53262,24515 300
22 mars 2024270,99271,89260,17260,37260,08705 200
21 mars 2024268,86274,35267,26273,77273,46433 800
20 mars 2024269,27270,45266,24268,86268,56501 300
19 mars 2024269,14271,57268,22269,71269,41426 500
18 mars 2024267,33271,99266,61269,75269,45506 700
15 mars 2024262,63269,15262,63268,44268,14507 500
14 mars 2024265,69266,97262,28264,24263,94737 200
13 mars 2024265,27266,17262,00262,57262,28442 900
12 mars 2024265,88266,90262,76265,26264,96554 500
11 mars 2024263,67265,04260,83264,11263,81342 700
11 mars 20240.3 Dividende
08 mars 2024268,62269,29263,95263,98263,38290 600
07 mars 2024266,64269,23265,01268,75268,14429 500
06 mars 2024264,67266,84261,19266,70266,10477 700
05 mars 2024265,41266,56261,49264,35263,75473 100
04 mars 2024266,13270,79265,82267,70267,10554 600
01 mars 2024267,90268,68263,44266,24265,64448 500
29 févr. 2024268,07269,53265,21267,89267,29731 500
28 févr. 2024266,43271,11266,10268,37267,76497 900
27 févr. 2024267,60270,23266,08267,95267,35628 400
26 févr. 2024263,00268,29262,14267,93267,33700 800
23 févr. 2024264,45267,04263,36263,36262,77563 200
22 févr. 2024257,67263,92257,67262,65262,06470 100
21 févr. 2024256,76258,38255,42256,50255,92370 600
20 févr. 2024256,94260,22254,36255,86255,28373 400
16 févr. 2024257,46264,24257,33257,66257,08523 400
15 févr. 2024256,71259,10254,89257,46256,88789 100
14 févr. 2024257,75259,28252,17255,00254,42477 800
13 févr. 2024257,14263,34254,77257,80257,22845 600
12 févr. 2024249,00251,53246,49251,44250,87570 400
09 févr. 2024245,47248,21244,20248,13247,57307 200
08 févr. 2024243,41245,14241,59243,81243,26347 900
07 févr. 2024243,17245,28239,90243,80243,25412 700
06 févr. 2024248,19249,67240,75241,50240,96639 700
05 févr. 2024251,60251,60245,56248,23247,67821 300
02 févr. 2024250,00259,27241,67251,21250,641 703 400
01 févr. 2024238,76242,05236,96240,46239,921 069 700
31 janv. 2024242,56242,82237,28239,19238,65727 700
30 janv. 2024241,08245,55240,60244,31243,76719 000
29 janv. 2024241,52243,29239,85240,28239,74769 500
26 janv. 2024241,84244,82240,70243,01242,46432 400
25 janv. 2024242,07245,00239,77240,68240,14687 200
24 janv. 2024242,73244,76240,37242,07241,52548 500
23 janv. 2024243,91245,34240,94241,14240,60676 400
22 janv. 2024239,50242,51237,30242,17241,62535 500
19 janv. 2024237,86241,09236,56239,60239,06475 100
18 janv. 2024232,79236,77231,08236,64236,11379 200
17 janv. 2024230,00236,51228,63234,08233,55452 000
16 janv. 2024231,00235,16230,93233,06232,53516 500
12 janv. 2024233,14235,60229,37230,93230,41491 000
11 janv. 2024235,30236,55232,04232,91232,38396 400
10 janv. 2024232,06234,61231,06234,17233,64334 200
09 janv. 2024237,97238,85230,21232,85232,32423 300
08 janv. 2024235,31237,83230,02237,56237,02735 000
05 janv. 2024233,00235,81230,95234,55234,02477 800
04 janv. 2024233,31238,29232,40232,68232,16535 300
03 janv. 2024231,09235,88230,06232,73232,21598 300
02 janv. 2024228,84230,90223,81230,75230,23552 500
*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...