Hargreaves Lansdown PLC (HL/)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,47%
|
903,20
|
884,00
|
905,40
|
899,60
|
17-05-2024 |
180.512 |
-0,47%
|
903,20
|
884,00
|
905,40
|
899,60
|
16-05-2024 |
241.045 |
0,94%
|
899,40
|
890,40
|
905,80
|
903,80
|
15-05-2024 |
188.516 |
2,57%
|
872,40
|
872,40
|
898,00
|
895,40
|
14-05-2024 |
240.837 |
1,16%
|
867,40
|
857,00
|
882,20
|
873,00
|
13-05-2024 |
225.245 |
0,49%
|
861,60
|
848,40
|
865,00
|
863,00
|
10-05-2024 |
344.068 |
3,67%
|
837,60
|
832,40
|
860,40
|
858,80
|
09-05-2024 |
142.770 |
0,66%
|
826,00
|
820,20
|
830,80
|
828,40
|
08-05-2024 |
338.942 |
-0,40%
|
827,40
|
815,20
|
832,40
|
823,00
|
07-05-2024 |
327.462 |
1,44%
|
824,00
|
821,60
|
835,60
|
826,30
|
06-05-2024 |
0 |
0,62%
|
812,00
|
812,00
|
835,60
|
814,60
|
03-05-2024 |
470.368 |
0,62%
|
812,00
|
812,00
|
835,60
|
814,60
|
02-05-2024 |
415.513 |
0,55%
|
819,20
|
804,00
|
826,20
|
809,60
|
01-05-2024 |
215.416 |
-1,64%
|
813,00
|
797,00
|
818,60
|
805,20
|
30-04-2024 |
862.882 |
4,33%
|
820,20
|
807,20
|
852,60
|
818,60
|
29-04-2024 |
338.317 |
3,92%
|
755,60
|
754,00
|
785,80
|
784,60
|
26-04-2024 |
464.708 |
2,58%
|
744,00
|
743,20
|
762,40
|
755,00
|
25-04-2024 |
337.662 |
-1,47%
|
744,00
|
735,20
|
756,80
|
736,00
|
24-04-2024 |
270.565 |
-0,13%
|
751,60
|
742,40
|
754,50
|
747,00
|
23-04-2024 |
251.506 |
0,89%
|
745,60
|
745,00
|
759,00
|
748,00
|
22-04-2024 |
281.389 |
3,12%
|
729,20
|
727,80
|
744,60
|
741,40
|
19-04-2024 |
570.802 |
-1,99%
|
727,80
|
708,80
|
727,80
|
719,00
|
18-04-2024 |
325.052 |
1,47%
|
727,70
|
725,20
|
743,60
|
733,60
|
17-04-2024 |
247.768 |
-0,88%
|
730,20
|
714,80
|
730,20
|
723,00
|
16-04-2024 |
318.838 |
-1,49%
|
730,60
|
727,60
|
740,00
|
729,40
|
15-04-2024 |
308.591 |
0,79%
|
734,60
|
731,00
|
749,90
|
740,40
|
12-04-2024 |
178.465 |
-0,93%
|
747,20
|
732,20
|
748,40
|
734,60
|
11-04-2024 |
242.516 |
0,35%
|
739,20
|
731,20
|
743,20
|
741,50
|
10-04-2024 |
298.776 |
0,72%
|
737,20
|
736,00
|
758,80
|
738,90
|
09-04-2024 |
224.678 |
-0,03%
|
728,00
|
728,00
|
740,60
|
733,60
|
08-04-2024 |
257.682 |
1,20%
|
724,20
|
721,40
|
736,00
|
733,80
|
05-04-2024 |
184.418 |
-2,46%
|
735,20
|
722,00
|
736,00
|
725,10
|
04-04-2024 |
208.745 |
-0,88%
|
750,00
|
736,20
|
750,00
|
743,40
|
03-04-2024 |
378.088 |
1,60%
|
741,00
|
723,40
|
751,00
|
750,00
|
02-04-2024 |
355.785 |
-0,11%
|
740,80
|
732,40
|
748,00
|
738,20
|
01-04-2024 |
0 |
0,31%
|
739,80
|
731,60
|
741,60
|
739,00
|
28-03-2024 |
248.014 |
0,31%
|
739,80
|
731,60
|
741,60
|
739,00
|
27-03-2024 |
264.923 |
0,37%
|
734,00
|
729,40
|
739,00
|
736,70
|
26-03-2024 |
289.924 |
2,40%
|
726,60
|
717,00
|
734,80
|
734,00
|
25-03-2024 |
275.410 |
-0,22%
|
713,00
|
709,60
|
721,40
|
716,80
|
22-03-2024 |
267.891 |
0,17%
|
717,20
|
713,20
|
719,40
|
718,40
|
21-03-2024 |
510.610 |
2,60%
|
707,60
|
702,30
|
719,20
|
717,20
|
20-03-2024 |
314.347 |
0,58%
|
695,80
|
690,60
|
702,00
|
699,00
|
19-03-2024 |
478.132 |
-0,37%
|
695,40
|
687,90
|
705,00
|
695,00
|
18-03-2024 |
255.691 |
-0,51%
|
704,20
|
692,40
|
705,00
|
697,60
|
15-03-2024 |
213.387 |
-1,99%
|
716,30
|
699,80
|
717,70
|
701,20
|
14-03-2024 |
432.918 |
-0,64%
|
720,00
|
708,40
|
723,80
|
715,40
|
13-03-2024 |
222.749 |
-1,64%
|
736,10
|
718,80
|
739,00
|
720,00
|
12-03-2024 |
227.586 |
-0,08%
|
739,60
|
731,40
|
743,10
|
732,00
|
11-03-2024 |
304.879 |
-1,48%
|
744,40
|
729,40
|
744,40
|
732,60
|
08-03-2024 |
320.420 |
-1,58%
|
755,00
|
743,60
|
755,80
|
743,60
|
07-03-2024 |
310.983 |
-0,30%
|
757,80
|
744,60
|
767,60
|
755,50
|
06-03-2024 |
508.777 |
1,20%
|
747,40
|
741,60
|
774,20
|
757,80
|
05-03-2024 |
195.153 |
0,00%
|
745,20
|
744,80
|
758,60
|
748,80
|
04-03-2024 |
234.710 |
1,60%
|
739,60
|
732,00
|
751,60
|
748,80
|
01-03-2024 |
242.125 |
0,88%
|
730,00
|
724,00
|
737,40
|
737,00
|
29-02-2024 |
438.164 |
-3,69%
|
745,40
|
725,60
|
747,00
|
730,60
|
28-02-2024 |
406.185 |
1,23%
|
749,00
|
736,20
|
758,60
|
758,60
|
27-02-2024 |
463.639 |
0,27%
|
742,00
|
729,20
|
749,40
|
749,40
|
26-02-2024 |
286.661 |
0,16%
|
750,60
|
745,80
|
756,40
|
747,40
|
23-02-2024 |
349.161 |
-1,01%
|
752,60
|
738,80
|
762,40
|
746,20
|
22-02-2024 |
790.656 |
-6,08%
|
816,30
|
728,20
|
821,60
|
753,80
|
21-02-2024 |
463.118 |
0,08%
|
799,30
|
787,40
|
804,80
|
802,60
|
20-02-2024 |
325.531 |
-2,05%
|
815,60
|
800,80
|
819,20
|
802,00
|
19-02-2024 |
230.352 |
-1,75%
|
829,60
|
818,00
|
830,00
|
818,80
|
16-02-2024 |
196.720 |
-0,14%
|
837,30
|
824,00
|
840,20
|
833,40
|
15-02-2024 |
200.041 |
0,41%
|
833,00
|
828,80
|
845,40
|
834,60
|
14-02-2024 |
246.531 |
2,47%
|
814,40
|
814,40
|
840,00
|
831,20
|
13-02-2024 |
330.816 |
-0,41%
|
817,60
|
802,80
|
822,40
|
811,20
|
12-02-2024 |
224.786 |
1,41%
|
807,40
|
797,20
|
814,80
|
814,50
|
09-02-2024 |
188.300 |
-0,22%
|
805,00
|
799,40
|
809,60
|
803,20
|
08-02-2024 |
332.104 |
1,26%
|
800,00
|
794,20
|
810,20
|
805,00
|
07-02-2024 |
284.507 |
0,97%
|
791,60
|
782,80
|
799,00
|
795,00
|
06-02-2024 |
140.552 |
1,43%
|
783,20
|
775,20
|
787,60
|
787,40
|
05-02-2024 |
153.916 |
0,14%
|
787,80
|
774,60
|
789,30
|
776,30
|
02-02-2024 |
392.868 |
2,43%
|
767,60
|
764,20
|
779,60
|
775,20
|
01-02-2024 |
197.433 |
-0,87%
|
763,00
|
754,80
|
769,20
|
756,80
|
31-01-2024 |
132.734 |
-0,11%
|
767,80
|
759,20
|
769,00
|
763,40
|
30-01-2024 |
195.879 |
0,66%
|
760,60
|
760,60
|
776,00
|
764,20
|
29-01-2024 |
209.098 |
-0,68%
|
764,60
|
751,20
|
765,00
|
759,20
|
26-01-2024 |
177.024 |
2,95%
|
742,00
|
741,40
|
764,60
|
764,40
|
25-01-2024 |
123.677 |
-0,48%
|
742,00
|
734,00
|
743,50
|
742,50
|
24-01-2024 |
235.970 |
1,26%
|
739,40
|
733,40
|
749,80
|
746,10
|
23-01-2024 |
223.811 |
-0,34%
|
742,10
|
733,30
|
747,60
|
736,80
|
22-01-2024 |
199.345 |
0,64%
|
741,00
|
733,40
|
744,60
|
739,30
|
19-01-2024 |
215.105 |
-2,39%
|
755,30
|
732,60
|
755,30
|
734,60
|
18-01-2024 |
371.768 |
3,75%
|
729,50
|
726,40
|
754,60
|
752,60
|
17-01-2024 |
359.297 |
-1,01%
|
730,80
|
716,00
|
730,80
|
725,40
|
16-01-2024 |
340.636 |
0,77%
|
728,30
|
721,80
|
737,40
|
732,80
|
15-01-2024 |
197.873 |
-0,93%
|
730,40
|
720,00
|
735,40
|
727,20
|
12-01-2024 |
282.358 |
-1,62%
|
750,80
|
732,40
|
754,20
|
734,00
|
11-01-2024 |
571.088 |
1,15%
|
737,60
|
737,20
|
751,00
|
746,10
|
10-01-2024 |
370.275 |
1,99%
|
721,40
|
721,40
|
738,40
|
737,60
|
09-01-2024 |
342.828 |
-1,50%
|
736,20
|
718,40
|
736,80
|
723,20
|
08-01-2024 |
456.731 |
1,86%
|
725,80
|
720,60
|
736,80
|
734,20
|
05-01-2024 |
581.838 |
-0,41%
|
722,00
|
712,20
|
725,80
|
720,80
|
04-01-2024 |
255.418 |
2,06%
|
710,20
|
710,20
|
724,80
|
723,80
|
03-01-2024 |
449.796 |
-0,56%
|
710,00
|
699,00
|
715,60
|
709,20
|
02-01-2024 |
519.220 |
-2,41%
|
733,40
|
712,20
|
734,00
|
713,20
|
29-12-2023 |
103.011 |
1,53%
|
724,40
|
719,20
|
731,00
|
730,80
|