Dati storici LPL Financial - LPLA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	265,45	275,00	260,59	267,69	543.354	3,68	1,39%
1 Mese	266,00	275,00	255,64	263,04	466.365	3,13	1,18%
3 Mesi	248,19	275,00	239,90	262,28	489.522	20,94	8,44%
6 Mesi	221,49	275,00	208,435	240,30	602.278	47,64	21,51%
1 Anno	209,67	275,00	179,00	228,56	628.527	59,46	28,36%
3 Anni	154,07	275,00	127,03	205,87	702.532	115,06	74,68%
5 Anni	74,76	275,00	32,01	158,15	692.434	194,37	259,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	273,91	7,59	2,85%	266,18	274,07	266,11	652.391
27 Apr 2024	266,32	0,90	0,34%	264,88	266,59	262,99	394.211
26 Apr 2024	265,42	0,88	0,33%	264,51	266,30	260,59	871.459
25 Apr 2024	264,54	-2,36	-0,88%	267,91	268,10	264,50	388.529
24 Apr 2024	266,90	2,61	0,99%	265,45	267,02	262,28	410.178
23 Apr 2024	264,29	1,70	0,65%	264,60	267,62	261,79	420.165
20 Apr 2024	262,59	2,82	1,09%	259,29	263,11	258,14	449.808
19 Apr 2024	259,77	0,66	0,25%	260,43	261,47	257,76	295.868
18 Apr 2024	259,11	-1,00	-0,38%	260,01	262,86	257,41	280.881
17 Apr 2024	260,11	-2,89	-1,10%	262,35	263,455	258,05	290.308
16 Apr 2024	263,00	1,88	0,72%	264,15	267,92	261,86	620.999
13 Apr 2024	261,12	-2,20	-0,84%	263,31	264,46	258,33	563.296
12 Apr 2024	263,32	3,78	1,46%	260,32	264,67	258,74	728.070
11 Apr 2024	259,54	1,33	0,52%	258,77	264,405	258,64	584.562
10 Apr 2024	258,21	-3,09	-1,18%	265,84	265,84	257,78	489.026
09 Apr 2024	261,30	1,00	0,38%	260,30	262,54	258,85	205.028
06 Apr 2024	260,30	3,89	1,52%	259,86	263,95	258,435	359.008
05 Apr 2024	256,41	-6,92	-2,63%	260,19	264,74	255,64	559.225
04 Apr 2024	263,33	-0,37	-0,14%	263,71	266,98	263,28	348.231
03 Apr 2024	263,70	-2,66	-1,00%	266,00	267,63	262,60	416.047
02 Apr 2024	266,36	2,16	0,82%	264,20	268,17	262,6151	307.843