Hargreaves Lansdown PLC (HL/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	87.649	-0,19%	854,40	845,20	860,20	855,40
28/12/2022	70.452	0,54%	853,00	846,20	860,20	857,00
27/12/2022	20.429	1,67%	840,80	840,80	856,40	852,40
23/12/2022	20.429	1,67%	840,80	840,80	856,40	852,40
22/12/2022	81.624	-2,15%	857,00	838,40	869,20	838,40
21/12/2022	176.632	3,23%	834,40	830,20	860,00	856,80
20/12/2022	138.497	-2,97%	839,40	827,00	845,00	830,00
19/12/2022	250.568	0,66%	858,40	849,00	859,60	855,40
16/12/2022	326.955	-2,90%	877,20	839,20	877,20	849,80
15/12/2022	203.212	-1,02%	876,20	866,80	883,60	875,20
14/12/2022	206.616	-0,20%	874,00	870,00	885,40	884,20
13/12/2022	459.915	3,55%	861,00	855,00	908,00	886,00
12/12/2022	242.067	-1,09%	862,00	848,00	862,80	855,60
09/12/2022	271.154	1,67%	859,60	844,80	868,40	865,00
08/12/2022	472.687	1,72%	833,40	824,20	860,20	850,80
07/12/2022	329.758	-0,85%	837,60	835,60	846,20	836,40
06/12/2022	316.751	-1,15%	853,60	839,20	855,40	843,60
05/12/2022	223.571	-1,98%	871,20	852,60	871,20	853,40
02/12/2022	419.803	2,45%	856,40	851,80	878,40	870,60
01/12/2022	449.339	1,29%	854,50	843,40	868,60	849,80
30/11/2022	347.352	-1,71%	852,60	838,60	857,60	839,00
29/11/2022	281.841	-0,37%	858,40	853,20	866,20	853,60
28/11/2022	286.263	-0,19%	863,40	853,00	864,00	856,80
25/11/2022	225.532	-0,60%	865,20	842,30	865,20	858,40
24/11/2022	448.773	2,79%	848,40	845,30	866,00	863,60
23/11/2022	316.354	3,60%	812,80	808,80	841,20	840,20
22/11/2022	382.653	-2,83%	831,00	809,60	831,00	811,00
21/11/2022	299.296	-0,55%	835,40	814,60	837,80	834,60
18/11/2022	251.563	1,85%	833,40	819,40	850,20	839,20
17/11/2022	571.415	-5,29%	855,80	819,40	864,00	824,00
16/11/2022	484.614	-4,16%	908,60	866,60	908,60	870,00
15/11/2022	490.862	-2,11%	927,40	903,80	929,60	907,80
14/11/2022	428.914	-0,83%	936,40	922,40	945,60	927,40
11/11/2022	688.987	4,82%	896,80	895,40	941,60	935,20
10/11/2022	548.495	7,69%	824,20	821,60	892,20	892,20
09/11/2022	317.901	1,14%	812,00	810,00	829,40	828,50
08/11/2022	480.448	2,04%	802,30	797,40	820,60	819,20
07/11/2022	333.855	1,03%	787,80	787,80	807,20	802,80
04/11/2022	297.635	2,53%	780,50	775,60	799,00	794,60
03/11/2022	283.234	-2,49%	776,00	764,20	783,00	775,00
02/11/2022	358.516	0,74%	794,00	783,80	800,20	794,80
01/11/2022	517.066	3,19%	776,40	771,40	793,40	789,00
31/10/2022	430.925	1,35%	760,00	755,80	769,00	764,60
28/10/2022	241.677	-2,03%	757,40	743,00	757,60	754,40
27/10/2022	291.364	-1,18%	774,60	763,60	781,00	770,00
26/10/2022	435.736	0,63%	772,60	768,20	785,00	779,20
25/10/2022	808.545	4,88%	745,60	745,60	780,60	774,30
24/10/2022	384.783	-0,77%	755,20	736,00	756,00	738,30
21/10/2022	440.636	-1,93%	750,20	736,20	757,20	744,00
20/10/2022	375.390	-1,48%	760,60	751,40	768,60	758,60
19/10/2022	490.098	-3,63%	800,70	767,80	800,70	770,00
18/10/2022	432.665	0,68%	808,50	795,60	819,60	799,00
17/10/2022	752.387	-2,48%	807,40	747,80	810,80	793,60
14/10/2022	731.895	2,01%	815,20	810,80	835,60	813,80
13/10/2022	709.953	0,86%	786,70	766,20	812,00	797,80
12/10/2022	339.840	-4,54%	818,80	788,20	823,00	791,00
11/10/2022	504.554	-4,72%	853,00	826,40	865,40	828,60
10/10/2022	355.592	-0,09%	853,00	853,00	879,40	869,60
07/10/2022	343.298	-1,45%	879,20	864,60	892,80	870,40
06/10/2022	573.604	-2,56%	921,20	875,60	925,20	883,20
05/10/2022	472.938	-1,41%	912,00	895,80	918,40	906,40
04/10/2022	637.531	6,98%	893,20	888,80	926,60	919,40
03/10/2022	740.025	-1,35%	872,00	817,20	879,40	859,40
30/09/2022	497.402	4,56%	831,40	831,40	873,30	871,20
29/09/2022	513.936	-5,83%	876,60	824,00	876,80	833,20
28/09/2022	1.150.734	-1,18%	887,90	850,80	894,60	884,80
27/09/2022	899.672	2,78%	876,60	876,00	897,60	895,40
26/09/2022	617.666	4,16%	851,20	833,40	873,40	871,20
23/09/2022	516.569	0,70%	826,80	810,00	842,40	836,40
22/09/2022	387.756	-6,93%	855,60	830,20	858,80	830,60
21/09/2022	376.287	6,09%	835,40	835,40	895,40	892,40
20/09/2022	422.020	-1,34%	863,20	830,70	863,40	841,20
19/09/2022	442.437	0,00%	849,40	841,80	863,40	852,60
16/09/2022	442.437	0,00%	849,40	841,80	863,40	852,60
15/09/2022	312.239	1,84%	845,50	828,40	855,00	852,60
14/09/2022	297.990	-2,70%	861,80	829,20	861,80	837,20
13/09/2022	329.326	-2,54%	887,80	858,60	894,20	860,40
12/09/2022	403.483	3,01%	863,80	859,10	884,00	882,80
09/09/2022	386.663	3,13%	834,80	834,00	860,20	857,00
08/09/2022	466.389	-2,65%	847,90	811,60	860,80	831,00
07/09/2022	690.989	2,11%	827,20	827,20	861,20	853,60
06/09/2022	500.936	5,21%	801,00	801,00	843,20	836,00
05/09/2022	319.428	-2,48%	800,20	784,80	803,40	794,60
02/09/2022	273.887	4,06%	784,80	783,40	817,80	814,80
01/09/2022	577.259	-4,19%	811,20	782,50	813,80	783,00
31/08/2022	434.196	-1,78%	841,30	812,50	842,00	817,20
30/08/2022	345.810	-1,86%	845,80	831,60	863,80	832,00
29/08/2022	347.309	-2,28%	867,60	847,80	877,00	847,80
26/08/2022	347.309	-2,28%	867,60	847,80	877,00	847,80
25/08/2022	380.424	-2,14%	883,00	864,80	883,00	867,60
24/08/2022	381.441	-1,45%	903,20	879,20	905,50	886,60
23/08/2022	255.380	-1,61%	915,40	896,60	915,40	899,60
22/08/2022	288.209	-4,16%	951,00	911,20	955,60	914,30
19/08/2022	344.598	-0,98%	949,60	949,60	963,20	954,00
18/08/2022	275.198	0,33%	965,20	955,00	965,20	963,40
17/08/2022	233.227	-1,36%	975,00	957,40	979,40	960,20
16/08/2022	294.255	-1,09%	972,20	964,40	982,80	973,40
15/08/2022	195.301	0,05%	981,00	975,40	987,60	984,10
12/08/2022	285.274	0,98%	971,30	971,30	987,60	983,60
11/08/2022	302.953	-0,03%	976,20	965,20	987,60	974,10