Haleon PLC (HLN LN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.834.694	1,22%	337,35	336,35	343,00	340,50
18/05/2023	3.966.951	-1,03%	341,15	335,90	342,00	336,40
17/05/2023	3.212.758	-1,72%	344,40	339,35	345,60	339,90
16/05/2023	5.340.572	0,10%	345,85	343,60	348,25	345,85
15/05/2023	4.476.343	0,83%	344,60	343,35	348,10	345,50
12/05/2023	12.949.555	-0,20%	345,25	340,10	350,50	342,65
11/05/2023	2.037.394	1,16%	342,85	340,60	348,30	343,35
10/05/2023	1.814.044	0,43%	339,30	335,20	340,55	339,40
09/05/2023	2.292.822	-0,94%	344,00	337,00	344,65	337,95
08/05/2023	2.314.098	1,07%	338,70	338,70	342,40	341,15
05/05/2023	2.314.098	1,07%	338,70	338,70	342,40	341,15
04/05/2023	4.281.785	-1,12%	340,70	335,90	344,275	337,55
03/05/2023	5.077.491	-2,99%	341,575	338,05	345,50	341,375
02/05/2023	2.845.773	0,37%	350,55	348,80	353,05	351,90
01/05/2023	1.646.551	-0,01%	351,80	349,25	353,10	350,60
28/04/2023	1.646.551	-0,01%	351,80	349,25	353,10	350,60
27/04/2023	1.989.198	-0,68%	352,40	349,80	355,00	350,65
26/04/2023	3.191.321	0,96%	349,15	349,15	354,35	353,05
25/04/2023	1.256.428	-0,40%	349,55	346,30	350,75	349,70
24/04/2023	2.953.235	-0,13%	350,70	349,80	353,75	351,10
21/04/2023	2.491.406	-0,38%	354,00	350,95	357,60	351,55
20/04/2023	7.333.198	2,77%	348,20	347,55	356,15	352,90
19/04/2023	1.988.460	0,35%	343,00	341,80	345,15	343,40
18/04/2023	1.893.952	-0,81%	344,55	340,85	345,75	342,20
17/04/2023	1.380.706	0,03%	347,00	344,50	348,50	345,00
14/04/2023	1.065.511	0,32%	343,95	343,95	346,00	344,90
13/04/2023	1.091.747	-0,58%	347,20	342,90	348,10	343,80
12/04/2023	1.810.169	-0,26%	347,55	343,95	349,10	345,80
11/04/2023	4.181.843	-0,28%	346,90	344,55	347,95	346,70
10/04/2023	2.162.188	2,26%	339,575	339,10	349,15	347,675
06/04/2023	2.162.188	2,26%	339,575	339,10	349,15	347,675
05/04/2023	3.107.212	2,97%	332,20	330,40	341,40	340,00
04/04/2023	1.952.256	2,88%	324,80	324,40	330,75	330,20
03/04/2023	2.753.533	-0,64%	322,20	320,15	325,60	320,95
31/03/2023	1.766.183	0,67%	320,60	320,25	324,80	323,00
30/03/2023	1.478.907	-0,71%	324,00	320,30	324,35	320,85
29/03/2023	2.664.452	0,69%	322,325	320,35	325,15	323,15
28/03/2023	2.080.819	-1,81%	326,375	319,60	327,70	320,95
27/03/2023	2.679.053	0,11%	325,80	324,00	327,80	326,875
24/03/2023	2.689.419	-1,52%	332,40	325,05	332,80	326,525
23/03/2023	1.411.429	0,82%	328,35	326,60	331,875	331,55
22/03/2023	2.759.998	1,81%	326,20	324,10	330,70	328,85
21/03/2023	1.443.356	1,96%	316,80	314,75	323,85	323,00
20/03/2023	1.637.292	0,76%	312,40	312,40	318,85	316,80
17/03/2023	3.277.894	-2,32%	322,20	314,25	322,50	314,40
16/03/2023	3.350.069	1,35%	318,775	316,45	325,15	321,85
15/03/2023	3.744.411	0,95%	316,15	315,40	319,45	317,55
14/03/2023	3.876.601	1,44%	309,35	306,55	315,00	314,55
13/03/2023	3.339.718	-2,65%	316,70	310,05	316,70	310,10
10/03/2023	3.347.688	-0,89%	320,55	314,75	321,75	318,55
09/03/2023	1.074.051	-0,97%	323,35	318,40	324,25	321,40
08/03/2023	2.535.246	1,47%	321,70	321,20	326,35	324,55
07/03/2023	3.049.766	0,95%	319,40	318,75	324,50	319,85
06/03/2023	2.607.477	0,54%	314,90	311,80	317,65	316,85
03/03/2023	4.004.208	0,86%	313,10	311,80	318,35	315,15
02/03/2023	6.543.038	-4,22%	324,75	308,50	325,70	312,45
01/03/2023	2.510.239	1,49%	321,325	320,50	327,80	326,20
28/02/2023	3.041.396	-0,88%	322,00	319,30	323,10	321,40
27/02/2023	2.108.572	-0,84%	328,95	323,20	330,00	324,25
24/02/2023	1.955.309	-0,89%	330,00	326,20	330,75	327,00
23/02/2023	1.589.112	-0,89%	332,05	329,05	332,70	329,95
22/02/2023	1.547.758	-0,91%	334,40	330,25	334,80	332,90
21/02/2023	2.601.503	0,30%	334,50	333,10	337,95	335,95
20/02/2023	1.030.347	-0,09%	336,05	333,00	337,60	334,95
17/02/2023	2.315.219	1,41%	329,00	329,00	336,45	335,25
16/02/2023	1.859.985	0,47%	330,15	328,30	331,85	330,60
15/02/2023	1.345.429	0,17%	327,00	324,65	329,50	329,05
14/02/2023	2.336.398	-0,85%	332,35	327,90	332,65	328,50
13/02/2023	1.338.012	1,01%	328,40	327,40	331,90	331,30
10/02/2023	1.333.372	-0,06%	329,25	325,95	330,30	328,00
09/02/2023	2.527.376	-0,09%	330,90	324,90	332,60	328,20
08/02/2023	2.002.843	-1,38%	332,65	327,85	335,60	328,50
07/02/2023	4.170.325	0,44%	327,40	329,40	336,30	333,10
06/02/2023	3.491.742	0,88%	327,40	327,10	334,75	331,65
03/02/2023	2.812.132	3,71%	319,00	318,10	328,95	328,75
02/02/2023	2.693.258	-0,66%	319,30	315,40	319,65	317,00
01/02/2023	2.114.373	-1,63%	323,70	318,05	323,90	319,10
31/01/2023	4.989.569	0,79%	318,10	314,80	333,80	324,375
30/01/2023	2.837.562	0,89%	318,40	318,40	324,20	321,85
27/01/2023	2.444.090	0,39%	317,65	315,30	321,45	319,025
26/01/2023	2.879.723	1,15%	317,20	315,85	319,375	317,80
25/01/2023	1.327.698	0,42%	313,10	311,65	316,10	314,20
24/01/2023	2.123.308	-0,18%	313,625	310,80	314,55	312,90
23/01/2023	1.374.839	-0,79%	317,30	312,85	317,55	313,45
20/01/2023	1.399.707	0,72%	313,30	312,75	316,65	315,95
19/01/2023	1.289.233	-1,17%	318,575	311,85	319,45	313,70
18/01/2023	1.398.633	-2,83%	326,275	316,55	326,35	317,40
17/01/2023	2.457.352	0,28%	324,40	323,65	330,35	326,65
16/01/2023	1.661.947	0,35%	323,70	322,65	327,25	325,75
13/01/2023	6.002.935	3,38%	315,05	314,60	326,45	324,60
12/01/2023	2.464.522	0,45%	311,525	310,50	315,45	314,00
11/01/2023	2.801.034	-0,48%	313,50	311,25	316,35	312,60
10/01/2023	2.481.023	-2,03%	320,10	313,15	321,30	314,10
09/01/2023	1.747.740	0,98%	315,85	314,15	321,125	320,60
06/01/2023	2.704.972	0,92%	315,80	315,05	321,45	317,50
05/01/2023	2.212.192	-2,60%	321,00	313,45	321,00	314,60
04/01/2023	3.518.315	-0,17%	324,80	320,65	326,70	323,00
03/01/2023	3.050.991	-1,69%	327,70	320,80	328,75	323,55
02/01/2023	796.494	0,84%	328,95	327,70	332,10	329,10
30/12/2022	796.494	0,84%	328,95	327,70	332,10	329,10