Hargreaves Lansdown PLC (HL/)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
251.806 |
-0,23%
|
1.086,50
|
1.080,00
|
1.093,00
|
1.086,50
|
16/07/2024 |
251.995 |
-1,45%
|
1.111,00
|
1.089,00
|
1.111,00
|
1.089,00
|
15/07/2024 |
111.486 |
0,09%
|
1.098,50
|
1.094,75
|
1.109,50
|
1.105,00
|
12/07/2024 |
111.834 |
0,59%
|
1.119,50
|
1.093,00
|
1.119,50
|
1.104,00
|
11/07/2024 |
211.288 |
0,23%
|
1.103,50
|
1.088,50
|
1.103,50
|
1.097,50
|
10/07/2024 |
106.531 |
0,23%
|
1.102,50
|
1.093,25
|
1.103,50
|
1.095,00
|
09/07/2024 |
204.979 |
-0,27%
|
1.102,75
|
1.089,00
|
1.105,50
|
1.092,50
|
08/07/2024 |
102.466 |
-0,95%
|
1.096,50
|
1.092,00
|
1.108,50
|
1.095,50
|
05/07/2024 |
236.398 |
-0,72%
|
1.118,50
|
1.099,00
|
1.123,00
|
1.106,00
|
04/07/2024 |
183.280 |
-0,45%
|
1.120,00
|
1.112,50
|
1.122,00
|
1.114,00
|
03/07/2024 |
423.563 |
-0,13%
|
1.125,00
|
1.117,00
|
1.129,00
|
1.119,00
|
02/07/2024 |
464.843 |
-0,80%
|
1.118,00
|
1.111,50
|
1.127,00
|
1.120,50
|
01/07/2024 |
385.746 |
-0,09%
|
1.135,00
|
1.126,00
|
1.141,50
|
1.129,50
|
28/06/2024 |
180.718 |
-0,75%
|
1.141,50
|
1.124,50
|
1.146,00
|
1.130,50
|
27/06/2024 |
284.141 |
-0,18%
|
1.138,50
|
1.130,00
|
1.142,00
|
1.139,00
|
26/06/2024 |
115.809 |
0,71%
|
1.140,00
|
1.133,50
|
1.148,00
|
1.141,00
|
25/06/2024 |
142.956 |
-0,66%
|
1.132,00
|
1.129,50
|
1.140,00
|
1.133,00
|
24/06/2024 |
97.991 |
0,64%
|
1.129,00
|
1.128,00
|
1.142,00
|
1.140,50
|
21/06/2024 |
220.004 |
-0,98%
|
1.134,00
|
1.125,00
|
1.144,00
|
1.133,25
|
20/06/2024 |
755.576 |
0,04%
|
1.146,00
|
1.126,50
|
1.169,00
|
1.144,50
|
19/06/2024 |
507.582 |
1,42%
|
1.128,00
|
1.115,50
|
1.146,00
|
1.144,00
|
18/06/2024 |
2.271.389 |
4,74%
|
1.081,00
|
1.045,50
|
1.138,50
|
1.128,00
|
17/06/2024 |
319.996 |
2,82%
|
1.053,50
|
1.053,50
|
1.086,50
|
1.077,00
|
14/06/2024 |
398.829 |
-1,92%
|
1.071,00
|
1.037,50
|
1.075,00
|
1.047,50
|
13/06/2024 |
292.277 |
0,52%
|
1.064,00
|
1.054,50
|
1.076,50
|
1.068,00
|
12/06/2024 |
409.318 |
-0,47%
|
1.067,00
|
1.061,75
|
1.080,00
|
1.062,50
|
11/06/2024 |
252.013 |
-0,65%
|
1.080,00
|
1.057,00
|
1.084,50
|
1.067,50
|
10/06/2024 |
282.294 |
1,08%
|
1.057,50
|
1.057,00
|
1.090,00
|
1.074,50
|
07/06/2024 |
182.330 |
-0,56%
|
1.070,00
|
1.055,50
|
1.071,75
|
1.063,00
|
06/06/2024 |
420.515 |
-0,42%
|
1.068,50
|
1.055,00
|
1.081,50
|
1.069,00
|
05/06/2024 |
164.333 |
1,18%
|
1.062,50
|
1.062,50
|
1.076,00
|
1.073,50
|
04/06/2024 |
373.903 |
-0,28%
|
1.064,00
|
1.049,50
|
1.065,00
|
1.061,00
|
03/06/2024 |
357.933 |
1,09%
|
1.078,00
|
1.059,00
|
1.080,50
|
1.064,00
|
31/05/2024 |
403.254 |
-1,13%
|
1.066,50
|
1.049,00
|
1.083,50
|
1.052,50
|
30/05/2024 |
803.064 |
0,00%
|
1.066,00
|
1.042,75
|
1.084,00
|
1.064,50
|
29/05/2024 |
478.755 |
-0,51%
|
1.065,50
|
1.058,00
|
1.074,50
|
1.064,50
|
28/05/2024 |
475.855 |
-1,79%
|
1.083,75
|
1.064,00
|
1.105,00
|
1.070,00
|
27/05/2024 |
0 |
-1,83%
|
1.100,00
|
1.048,00
|
1.101,50
|
1.089,50
|
24/05/2024 |
666.420 |
-1,83%
|
1.100,00
|
1.048,00
|
1.101,50
|
1.089,50
|
23/05/2024 |
2.597.789 |
14,27%
|
1.074,75
|
1.046,00
|
1.151,00
|
1.109,75
|
22/05/2024 |
929.734 |
4,79%
|
926,60
|
917,80
|
989,50
|
971,20
|
21/05/2024 |
527.366 |
3,16%
|
891,20
|
888,00
|
946,90
|
926,80
|
20/05/2024 |
147.605 |
-0,13%
|
898,60
|
893,60
|
908,40
|
898,40
|
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
|