ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

HL. Hargreaves Lansdown Plc

736.80
-1.20 (-0.16%)
Última actualización: 07:56:00
Retrasado por 15 minutos

HL. Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 738.00 3.80 0.52% 731.00 738.80 729.40 7,649,493
26 Mar 2024 734.20 16.00 2.23% 726.40 734.80 717.00 1,651,718
25 Mar 2024 718.20 0.20 0.03% 712.60 721.60 709.60 869,340
22 Mar 2024 718.00 2.00 0.28% 720.00 720.00 713.00 853,901
21 Mar 2024 716.00 16.00 2.29% 708.60 719.20 703.80 1,853,246
20 Mar 2024 700.00 6.00 0.86% 694.00 702.00 690.00 1,326,664
19 Mar 2024 694.00 -3.40 -0.49% 694.20 704.60 688.00 1,683,961
18 Mar 2024 697.40 -4.40 -0.63% 704.00 705.20 692.40 870,937
15 Mar 2024 701.80 -14.80 -2.07% 717.00 717.40 699.80 2,003,632
14 Mar 2024 716.60 -3.00 -0.42% 719.00 723.80 708.40 2,148,143
13 Mar 2024 719.60 -11.40 -1.56% 739.80 739.80 718.80 1,388,985
12 Mar 2024 731.00 -0.20 -0.03% 750.60 750.60 731.00 1,676,110
11 Mar 2024 731.20 -11.20 -1.51% 738.00 741.20 729.60 892,885
08 Mar 2024 742.40 -15.20 -2.01% 758.40 758.40 742.40 1,220,492
07 Mar 2024 757.60 2.80 0.37% 752.00 767.60 744.80 1,464,056
06 Mar 2024 754.80 7.80 1.04% 749.40 774.20 741.60 1,794,626
05 Mar 2024 747.00 -2.40 -0.32% 749.00 758.60 744.00 771,596
04 Mar 2024 749.40 11.20 1.52% 740.00 751.80 732.00 1,085,507
01 Mar 2024 738.20 9.80 1.35% 724.40 738.20 723.80 707,461
29 Feb 2024 728.40 -27.40 -3.63% 746.80 747.00 724.80 2,001,018
28 Feb 2024 755.80 2.20 0.29% 749.80 759.00 736.40 2,410,144
27 Feb 2024 753.60 5.00 0.67% 743.40 753.60 729.00 1,968,555
26 Feb 2024 748.60 -0.40 -0.05% 750.80 756.20 746.00 1,305,599
23 Feb 2024 749.00 1.80 0.24% 753.60 762.40 738.80 1,752,075
22 Feb 2024 747.20 -58.20 -7.23% 821.00 821.60 728.00 2,902,183
21 Feb 2024 805.40 0.00 0.00% 799.40 805.40 787.20 1,980,595
20 Feb 2024 805.40 -11.20 -1.37% 831.80 831.80 800.80 1,956,316
19 Feb 2024 816.60 -13.00 -1.57% 818.60 834.60 816.60 732,062
16 Feb 2024 829.60 -4.40 -0.53% 835.60 840.60 824.00 628,322
15 Feb 2024 834.00 3.20 0.39% 833.00 845.20 828.80 1,876,560
14 Feb 2024 830.80 17.80 2.19% 828.80 840.00 814.40 1,024,682
13 Feb 2024 813.00 -4.60 -0.56% 822.40 822.40 802.80 1,205,004
12 Feb 2024 817.60 16.00 2.00% 805.40 817.60 797.40 997,393
09 Feb 2024 801.60 -3.20 -0.40% 808.60 809.60 799.40 556,323
08 Feb 2024 804.80 9.80 1.23% 795.00 810.20 794.80 1,547,190
07 Feb 2024 795.00 9.00 1.15% 788.40 799.00 783.00 8,833,646
06 Feb 2024 786.00 9.40 1.21% 780.00 787.40 775.20 599,921
05 Feb 2024 776.60 -2.00 -0.26% 783.20 788.20 774.80 822,563
02 Feb 2024 778.60 20.20 2.66% 771.00 779.60 764.60 1,359,923
01 Feb 2024 758.40 -7.40 -0.97% 761.40 769.60 754.80 740,094
31 Ene 2024 765.80 4.20 0.55% 759.40 769.00 759.40 1,374,353
30 Ene 2024 761.60 3.20 0.42% 765.00 776.00 760.00 1,043,564
29 Ene 2024 758.40 -6.20 -0.81% 762.60 765.00 751.20 773,228
26 Ene 2024 764.60 21.60 2.91% 742.20 764.60 741.00 724,682
25 Ene 2024 743.00 -3.20 -0.43% 743.80 743.80 734.00 476,243
24 Ene 2024 746.20 10.60 1.44% 741.60 749.80 733.40 920,319
23 Ene 2024 735.60 -2.80 -0.38% 748.20 748.20 733.20 881,588
22 Ene 2024 738.40 2.60 0.35% 736.40 744.20 733.20 1,050,404
19 Ene 2024 735.80 -14.80 -1.97% 755.80 755.80 732.60 837,255
18 Ene 2024 750.60 27.60 3.82% 731.40 754.80 726.00 1,396,010
17 Ene 2024 723.00 -13.00 -1.77% 745.80 745.80 716.00 1,304,107
16 Ene 2024 736.00 6.60 0.90% 725.00 737.40 721.80 1,813,022
15 Ene 2024 729.40 -3.00 -0.41% 725.00 735.40 720.00 2,619,784
12 Ene 2024 732.40 -12.00 -1.61% 760.00 760.00 732.40 992,654
11 Ene 2024 744.40 6.80 0.92% 740.40 751.20 735.00 1,196,127
10 Ene 2024 737.60 14.40 1.99% 720.00 738.20 720.00 1,436,256
09 Ene 2024 723.20 -9.20 -1.26% 735.00 737.00 718.40 822,417
08 Ene 2024 732.40 10.20 1.41% 722.20 737.00 720.80 1,600,094
05 Ene 2024 722.20 -4.80 -0.66% 721.60 725.60 712.60 1,543,794
04 Ene 2024 727.00 18.00 2.54% 709.00 727.00 709.00 1,536,917
03 Ene 2024 709.00 -4.00 -0.56% 710.00 715.20 698.60 1,690,542
02 Ene 2024 713.00 -21.00 -2.86% 735.80 736.80 712.20 1,296,792
29 Dic 2023 734.00 10.20 1.41% 724.20 734.00 719.20 524,794

Su Consulta Reciente

Delayed Upgrade Clock