Hargreaves Lansdown PLC (HL/)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19-05-2023 |
227.819 |
1,37%
|
803,20
|
797,20
|
816,60
|
813,60
|
18-05-2023 |
263.092 |
0,91%
|
799,80
|
795,40
|
803,00
|
802,60
|
17-05-2023 |
172.756 |
-0,40%
|
795,00
|
789,40
|
801,00
|
795,40
|
16-05-2023 |
136.051 |
-0,20%
|
804,80
|
796,60
|
807,80
|
798,60
|
15-05-2023 |
150.451 |
0,00%
|
807,20
|
797,60
|
809,20
|
800,20
|
12-05-2023 |
203.271 |
0,15%
|
808,40
|
796,60
|
811,60
|
800,20
|
11-05-2023 |
219.152 |
2,25%
|
782,20
|
782,20
|
801,20
|
799,00
|
10-05-2023 |
170.392 |
-1,06%
|
788,20
|
780,40
|
792,20
|
781,40
|
09-05-2023 |
217.098 |
-0,63%
|
791,40
|
787,70
|
807,00
|
789,80
|
08-05-2023 |
512.541 |
-1,41%
|
802,80
|
784,80
|
802,80
|
794,80
|
05-05-2023 |
512.541 |
-1,41%
|
802,80
|
784,80
|
802,80
|
794,80
|
04-05-2023 |
394.776 |
2,34%
|
812,20
|
804,00
|
827,60
|
806,20
|
03-05-2023 |
256.828 |
0,43%
|
781,80
|
779,00
|
792,80
|
787,80
|
02-05-2023 |
288.221 |
-2,24%
|
805,20
|
784,00
|
812,00
|
784,40
|
01-05-2023 |
156.099 |
1,78%
|
788,80
|
786,80
|
802,80
|
802,40
|
28-04-2023 |
156.099 |
1,78%
|
788,80
|
786,80
|
802,80
|
802,40
|
27-04-2023 |
125.380 |
-0,61%
|
784,80
|
777,80
|
794,00
|
788,40
|
26-04-2023 |
226.480 |
-0,88%
|
801,20
|
787,80
|
801,20
|
793,20
|
25-04-2023 |
198.680 |
0,53%
|
790,80
|
790,10
|
805,60
|
800,20
|
24-04-2023 |
169.614 |
0,43%
|
790,60
|
790,40
|
803,20
|
796,00
|
21-04-2023 |
138.335 |
-0,60%
|
791,80
|
785,40
|
795,60
|
792,60
|
20-04-2023 |
195.630 |
0,50%
|
794,60
|
786,00
|
800,10
|
797,40
|
19-04-2023 |
141.290 |
0,61%
|
786,80
|
778,20
|
795,80
|
793,40
|
18-04-2023 |
154.789 |
-0,10%
|
794,00
|
785,00
|
794,00
|
788,60
|
17-04-2023 |
237.167 |
-0,45%
|
801,80
|
784,60
|
801,80
|
789,40
|
14-04-2023 |
259.235 |
0,71%
|
789,00
|
788,80
|
804,00
|
793,00
|
13-04-2023 |
318.438 |
-2,24%
|
801,60
|
780,40
|
812,90
|
787,40
|
12-04-2023 |
249.915 |
1,90%
|
793,80
|
793,60
|
817,00
|
805,40
|
11-04-2023 |
214.977 |
0,56%
|
792,80
|
786,80
|
795,00
|
790,40
|
10-04-2023 |
275.756 |
2,53%
|
766,20
|
765,40
|
786,80
|
786,00
|
06-04-2023 |
275.756 |
2,53%
|
766,20
|
765,40
|
786,80
|
786,00
|
05-04-2023 |
448.385 |
-1,84%
|
778,20
|
764,20
|
779,10
|
766,60
|
04-04-2023 |
373.172 |
-1,34%
|
794,80
|
780,20
|
799,80
|
781,00
|
03-04-2023 |
162.067 |
-0,93%
|
800,60
|
791,20
|
801,20
|
791,60
|
31-03-2023 |
294.841 |
1,11%
|
790,60
|
786,80
|
804,20
|
799,00
|
30-03-2023 |
209.590 |
1,20%
|
798,00
|
786,40
|
801,20
|
790,20
|
29-03-2023 |
380.340 |
1,35%
|
773,00
|
767,80
|
782,60
|
780,80
|
28-03-2023 |
276.881 |
-2,80%
|
793,60
|
759,90
|
793,80
|
770,40
|
27-03-2023 |
331.121 |
0,84%
|
792,80
|
782,00
|
800,20
|
792,60
|
24-03-2023 |
361.007 |
-2,39%
|
795,40
|
776,60
|
795,40
|
786,00
|
23-03-2023 |
200.513 |
0,83%
|
794,40
|
794,00
|
807,20
|
805,20
|
22-03-2023 |
155.668 |
0,00%
|
800,20
|
797,00
|
809,00
|
798,60
|
21-03-2023 |
175.790 |
1,42%
|
794,80
|
788,10
|
802,60
|
798,60
|
20-03-2023 |
309.500 |
2,90%
|
769,20
|
749,40
|
789,20
|
787,40
|
17-03-2023 |
339.890 |
-3,16%
|
800,60
|
762,80
|
801,40
|
765,20
|
16-03-2023 |
274.797 |
1,57%
|
794,20
|
776,20
|
804,60
|
790,20
|
15-03-2023 |
524.878 |
-3,59%
|
806,00
|
778,00
|
826,20
|
778,00
|
14-03-2023 |
313.608 |
3,75%
|
782,00
|
768,20
|
808,20
|
807,00
|
13-03-2023 |
283.647 |
-1,74%
|
790,60
|
767,60
|
797,00
|
777,80
|
10-03-2023 |
541.083 |
-5,40%
|
828,00
|
788,00
|
828,40
|
791,60
|
09-03-2023 |
184.350 |
0,12%
|
827,60
|
827,60
|
837,60
|
836,80
|
08-03-2023 |
264.635 |
0,63%
|
825,80
|
816,20
|
835,80
|
835,80
|
07-03-2023 |
166.202 |
-0,41%
|
835,80
|
825,80
|
838,80
|
830,60
|
06-03-2023 |
148.862 |
0,70%
|
834,60
|
826,60
|
835,40
|
834,00
|
03-03-2023 |
200.926 |
0,63%
|
826,60
|
821,00
|
830,80
|
828,20
|
02-03-2023 |
300.043 |
-1,81%
|
823,20
|
815,60
|
829,60
|
823,00
|
01-03-2023 |
356.941 |
1,13%
|
834,00
|
830,60
|
846,00
|
838,20
|
28-02-2023 |
349.396 |
-1,07%
|
837,60
|
825,00
|
841,20
|
828,80
|
27-02-2023 |
275.553 |
-0,52%
|
830,40
|
828,60
|
852,30
|
837,80
|
24-02-2023 |
201.250 |
-0,71%
|
850,00
|
839,40
|
857,20
|
842,20
|
23-02-2023 |
285.875 |
-1,92%
|
864,20
|
847,60
|
868,60
|
848,20
|
22-02-2023 |
379.218 |
1,12%
|
848,80
|
839,80
|
867,20
|
864,80
|
21-02-2023 |
302.935 |
-1,57%
|
858,40
|
842,40
|
859,20
|
855,20
|
20-02-2023 |
259.202 |
2,02%
|
855,80
|
849,70
|
875,60
|
868,80
|
17-02-2023 |
629.260 |
-2,18%
|
858,00
|
833,90
|
858,60
|
851,60
|
16-02-2023 |
513.109 |
-1,65%
|
898,20
|
863,60
|
901,20
|
870,60
|
15-02-2023 |
1.057.394 |
-6,92%
|
1.013,00
|
855,00
|
1.024,00
|
885,20
|
14-02-2023 |
676.283 |
1,78%
|
942,00
|
935,40
|
963,40
|
951,00
|
13-02-2023 |
186.062 |
2,08%
|
919,40
|
918,00
|
937,80
|
934,40
|
10-02-2023 |
364.676 |
0,20%
|
910,60
|
903,80
|
921,00
|
915,40
|
09-02-2023 |
125.222 |
0,33%
|
909,40
|
899,80
|
923,40
|
913,60
|
08-02-2023 |
183.079 |
-0,31%
|
924,20
|
907,80
|
929,40
|
910,60
|
07-02-2023 |
245.177 |
-0,57%
|
915,20
|
894,60
|
923,20
|
913,40
|
06-02-2023 |
348.175 |
-2,90%
|
929,40
|
910,40
|
932,40
|
918,60
|
03-02-2023 |
239.643 |
0,25%
|
948,00
|
930,00
|
952,50
|
946,00
|
02-02-2023 |
585.031 |
7,01%
|
892,00
|
892,00
|
944,50
|
943,60
|
01-02-2023 |
191.972 |
-0,56%
|
889,00
|
878,50
|
900,90
|
881,80
|
31-01-2023 |
121.702 |
-0,45%
|
888,00
|
878,80
|
892,60
|
886,80
|
30-01-2023 |
172.360 |
-0,27%
|
895,40
|
883,40
|
895,40
|
890,80
|
27-01-2023 |
117.924 |
1,43%
|
888,00
|
878,30
|
893,80
|
893,20
|
26-01-2023 |
268.287 |
3,38%
|
863,00
|
862,00
|
890,20
|
880,60
|
25-01-2023 |
154.504 |
-1,53%
|
864,20
|
847,40
|
868,60
|
851,80
|
24-01-2023 |
251.833 |
0,26%
|
869,20
|
860,00
|
873,80
|
865,00
|
23-01-2023 |
197.280 |
-0,28%
|
867,20
|
849,60
|
876,80
|
862,80
|
20-01-2023 |
266.922 |
-2,63%
|
876,80
|
849,60
|
882,80
|
865,20
|
19-01-2023 |
231.094 |
-4,41%
|
923,00
|
888,40
|
927,00
|
888,60
|
18-01-2023 |
113.130 |
0,63%
|
923,00
|
920,20
|
936,40
|
929,60
|
17-01-2023 |
288.274 |
-0,88%
|
927,60
|
916,00
|
934,60
|
923,80
|
16-01-2023 |
153.130 |
0,77%
|
927,00
|
923,20
|
935,60
|
932,00
|
13-01-2023 |
207.872 |
1,13%
|
919,20
|
912,80
|
936,40
|
924,90
|
12-01-2023 |
158.309 |
2,30%
|
897,80
|
894,00
|
921,20
|
914,60
|
11-01-2023 |
158.084 |
1,55%
|
872,40
|
872,40
|
901,10
|
894,00
|
10-01-2023 |
230.539 |
0,89%
|
868,60
|
867,00
|
890,40
|
880,40
|
09-01-2023 |
202.785 |
0,18%
|
868,00
|
859,10
|
876,80
|
872,60
|
06-01-2023 |
215.584 |
0,02%
|
869,60
|
851,40
|
871,00
|
871,00
|
05-01-2023 |
208.912 |
0,37%
|
864,00
|
862,60
|
876,40
|
870,80
|
04-01-2023 |
175.435 |
0,44%
|
867,60
|
861,20
|
877,60
|
867,60
|
03-01-2023 |
171.510 |
0,44%
|
866,00
|
855,00
|
879,00
|
863,80
|
02-01-2023 |
49.686 |
0,54%
|
856,60
|
856,60
|
867,80
|
860,00
|
30-12-2022 |
49.686 |
0,54%
|
856,60
|
856,60
|
867,80
|
860,00
|