XNAS
Datos históricos de LPL Financial Holdings Inc.
LPL Financial Holdings Inc. · LPLA
$330.88
▼ -0.08 (-0.02%)
Última operación · 10/10/2026, 18:44:18 UTC
- Variación en el periodo
- +4.96%
- Máximo
- US$400.16
- 4 de febrero de 2026
- Mínimo
- US$260.15
- 27 de mayo de 2026
- Volumen medio diario
- 0.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 331.09 | 335.44 | 328.70 | 330.88 | +0.88% | 585,054.245 |
| 8 oct 2026 | 324.77 | 333.89 | 323.43 | 328.00 | +0.99% | 831,896.692 |
| 7 oct 2026 | 331.13 | 332.81 | 322.08 | 324.80 | −2.28% | 923,040.619 |
| 6 oct 2026 | 331.87 | 336.07 | 330.53 | 332.39 | +0.12% | 739,807.073 |
| 5 oct 2026 | 319.86 | 334.35 | 315.95 | 331.98 | +4.91% | 1.35 M |
| 2 oct 2026 | 311.27 | 317.41 | 308.00 | 316.44 | +1.37% | 982,945.824 |
| 1 oct 2026 | 301.56 | 314.31 | 300.00 | 312.15 | +2.08% | 836,808.963 |
| 30 sep 2026 | 307.39 | 308.31 | 303.26 | 305.80 | −0.73% | 771,463.309 |
| 29 sep 2026 | 312.90 | 314.41 | 305.05 | 308.05 | −1.48% | 1.2 M |
| 28 sep 2026 | 314.34 | 315.26 | 310.01 | 312.68 | −0.53% | 801,540.317 |
| 25 sep 2026 | 309.23 | 319.57 | 309.23 | 314.36 | +3.83% | 1.13 M |
| 24 sep 2026 | 303.33 | 306.75 | 295.58 | 302.76 | +0.10% | 826,816.128 |
| 23 sep 2026 | 309.90 | 315.41 | 301.79 | 302.47 | −1.64% | 1.11 M |
| 22 sep 2026 | 332.76 | 334.21 | 300.55 | 307.50 | −7.45% | 2.3 M |
| 21 sep 2026 | 332.77 | 335.93 | 327.28 | 332.26 | +1.27% | 387,469.65 |
| 18 sep 2026 | 329.94 | 335.30 | 326.97 | 328.09 | −0.56% | 1.12 M |
| 17 sep 2026 | 334.15 | 337.71 | 328.63 | 329.94 | −0.93% | 573,606.981 |
| 16 sep 2026 | 338.91 | 342.54 | 328.46 | 333.04 | −2.55% | 667,286.27 |
| 15 sep 2026 | 344.97 | 348.66 | 340.26 | 341.74 | −1.13% | 295,941.363 |
| 14 sep 2026 | 352.46 | 354.82 | 339.49 | 345.66 | −2.30% | 591,963.97 |
| 11 sep 2026 | 349.27 | 354.51 | 345.33 | 353.78 | +1.88% | 428,474.729 |
| 10 sep 2026 | 351.28 | 353.06 | 347.12 | 347.26 | −0.67% | 380,618.407 |
| 9 sep 2026 | 348.42 | 352.26 | 344.65 | 349.60 | −0.18% | 500,494.09 |
| 8 sep 2026 | 355.24 | 357.10 | 347.84 | 350.22 | −2.54% | 495,903.058 |
| 4 sep 2026 | 355.43 | 359.34 | 353.49 | 359.33 | −0.31% | 441,063.621 |
| 3 sep 2026 | 355.10 | 365.80 | 355.10 | 360.45 | +1.51% | 675,509.231 |
| 2 sep 2026 | 357.63 | 368.75 | 352.64 | 355.10 | −0.71% | 927,140.625 |
| 1 sep 2026 | 369.40 | 370.00 | 354.46 | 357.63 | −3.38% | 1.35 M |
| 31 ago 2026 | 369.18 | 372.92 | 368.52 | 370.14 | −0.15% | 751,698.286 |
| 28 ago 2026 | 361.89 | 371.46 | 358.99 | 370.69 | +2.62% | 554,413.068 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.