Haleon PLC (HLN LN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	2.363.448	-0,37%	325,80	325,10	327,90	326,35
28-12-2022	2.387.923	1,52%	327,00	323,65	328,35	327,55
27-12-2022	1.077.990	-0,88%	325,45	322,15	325,75	322,65
23-12-2022	1.077.990	-0,88%	325,45	322,15	325,75	322,65
22-12-2022	2.152.457	1,89%	321,25	319,90	326,80	325,50
21-12-2022	2.741.467	1,62%	318,45	314,15	323,65	319,45
20-12-2022	2.193.343	-0,08%	314,30	312,10	316,20	314,35
19-12-2022	1.418.271	0,88%	312,20	311,80	317,00	314,60
16-12-2022	1.951.654	-2,64%	318,95	311,35	320,075	311,85
15-12-2022	4.822.949	-0,03%	320,60	317,65	323,70	320,30
14-12-2022	1.577.841	0,36%	319,20	317,35	320,70	320,40
13-12-2022	3.304.556	0,27%	318,55	314,25	321,00	319,25
12-12-2022	2.162.017	1,06%	315,00	315,00	319,40	318,40
09-12-2022	2.968.662	-0,60%	317,60	314,25	320,20	315,05
08-12-2022	5.997.420	3,68%	302,95	300,70	319,95	316,95
07-12-2022	9.315.787	3,54%	318,25	300,95	322,40	305,70
06-12-2022	2.234.547	0,29%	294,60	294,60	299,50	295,25
05-12-2022	1.660.627	0,63%	291,875	287,80	295,85	294,40
02-12-2022	1.965.697	0,26%	291,30	286,75	293,70	292,55
01-12-2022	2.331.580	2,93%	285,95	284,95	291,825	291,80
30-11-2022	5.326.998	-0,93%	284,65	279,525	285,80	283,50
29-11-2022	2.904.645	-0,87%	290,00	285,50	291,20	286,15
28-11-2022	2.720.214	-0,24%	289,30	285,50	289,80	288,65
25-11-2022	1.584.119	0,82%	286,775	285,55	289,35	289,35
24-11-2022	1.111.163	0,05%	288,80	283,575	288,80	287,00
23-11-2022	2.017.651	-0,73%	289,50	285,90	289,50	286,85
22-11-2022	1.487.749	-0,40%	288,90	288,10	291,45	288,95
21-11-2022	1.727.968	1,26%	287,75	284,70	290,60	290,10
18-11-2022	1.749.089	-0,81%	289,80	285,20	290,65	286,50
17-11-2022	2.675.413	0,17%	289,05	285,35	290,75	288,85
16-11-2022	3.157.030	3,78%	280,95	280,60	288,90	288,35
15-11-2022	2.735.352	-1,47%	282,80	277,25	287,50	277,85
14-11-2022	3.049.725	1,58%	276,45	275,65	283,675	282,00
11-11-2022	4.405.785	-1,13%	278,80	272,00	285,05	277,625
10-11-2022	9.221.770	-1,70%	284,95	268,60	294,85	280,80
09-11-2022	4.113.282	3,14%	276,35	274,50	286,75	285,65
08-11-2022	3.956.121	-0,93%	278,15	275,80	284,05	276,95
07-11-2022	1.351.915	1,66%	275,30	274,25	279,75	279,55
04-11-2022	2.093.800	0,22%	274,35	273,00	276,05	275,00
03-11-2022	2.104.850	2,75%	267,90	267,45	277,25	274,40
02-11-2022	3.097.941	-0,54%	269,35	263,15	270,85	267,05
01-11-2022	2.242.215	-0,15%	267,50	266,65	271,70	268,50
31-10-2022	1.549.511	-0,54%	270,55	265,10	272,80	268,90
28-10-2022	1.959.071	0,47%	266,675	266,675	270,90	270,35
27-10-2022	2.444.378	0,26%	267,90	264,10	270,15	269,10
26-10-2022	3.455.876	-2,36%	270,15	263,65	270,65	268,40
25-10-2022	2.378.069	0,16%	276,00	273,20	280,15	274,90
24-10-2022	1.642.996	0,55%	273,25	270,05	276,15	274,45
21-10-2022	2.633.279	0,94%	268,975	268,975	275,70	272,95
20-10-2022	1.814.112	1,01%	266,30	265,375	271,35	270,40
19-10-2022	2.621.079	-0,71%	272,50	263,40	273,00	267,70
18-10-2022	2.085.368	-0,11%	270,00	268,00	272,60	269,60
17-10-2022	2.714.843	-1,40%	273,65	266,60	274,40	269,90
14-10-2022	2.333.266	0,95%	272,25	271,025	277,35	273,725
13-10-2022	3.553.648	-0,70%	272,80	268,30	274,25	271,15
12-10-2022	2.535.932	-1,03%	275,00	271,05	277,20	273,05
11-10-2022	2.316.270	1,25%	271,15	271,10	277,20	275,90
10-10-2022	1.565.630	-2,33%	277,80	270,00	278,35	272,50
07-10-2022	1.715.762	-2,12%	280,20	277,825	286,00	279,00
06-10-2022	4.443.536	2,68%	280,75	279,95	286,10	285,05
05-10-2022	3.095.051	1,30%	272,50	271,20	278,40	277,60
04-10-2022	2.765.485	1,80%	275,10	271,60	277,50	274,05
03-10-2022	4.257.537	-3,74%	274,60	268,40	278,45	269,20
30-09-2022	3.160.606	-0,11%	278,10	273,80	283,60	279,65
29-09-2022	2.357.260	0,63%	278,625	276,40	281,80	279,95
28-09-2022	4.436.703	-0,68%	274,20	272,05	280,45	278,20
27-09-2022	3.278.879	-2,37%	286,55	279,60	288,10	280,10
26-09-2022	6.634.814	3,72%	277,725	275,95	289,00	286,90
23-09-2022	5.517.357	4,02%	270,35	269,30	278,95	276,60
22-09-2022	3.532.184	-0,78%	264,20	261,30	266,375	265,90
21-09-2022	4.681.369	0,64%	262,875	262,35	269,95	268,00
20-09-2022	7.299.246	1,76%	266,10	259,50	270,85	266,30
19-09-2022	2.841.867	-1,25%	262,20	259,90	265,45	261,70
16-09-2022	2.841.867	-1,25%	262,20	259,90	265,45	261,70
15-09-2022	5.608.740	-2,03%	268,05	263,20	268,225	265,00
14-09-2022	2.587.346	1,71%	264,475	263,15	271,00	270,50
13-09-2022	2.936.127	0,93%	266,90	264,10	268,85	265,95
12-09-2022	3.424.748	0,80%	261,25	259,45	264,25	263,50
09-09-2022	5.237.205	0,66%	261,95	259,40	265,35	261,40
08-09-2022	4.705.732	1,49%	255,05	253,25	260,05	259,70
07-09-2022	5.380.333	0,93%	251,65	249,20	256,60	255,90
06-09-2022	3.254.635	3,36%	245,20	243,75	256,225	253,55
05-09-2022	2.682.271	-0,97%	243,50	241,20	246,30	245,30
02-09-2022	2.234.219	-0,94%	249,15	246,90	250,95	247,70
01-09-2022	5.367.867	-3,60%	257,40	246,65	258,25	250,05
31-08-2022	4.031.466	-0,23%	259,80	253,80	260,60	259,40
30-08-2022	4.762.098	-2,33%	260,20	256,85	262,50	260,00
29-08-2022	2.418.213	1,03%	268,20	266,00	272,25	266,20
26-08-2022	2.418.213	1,03%	268,20	266,00	272,25	266,20
25-08-2022	1.605.112	-2,05%	266,00	262,10	268,20	263,50
24-08-2022	2.426.898	0,15%	266,45	261,70	269,90	269,00
23-08-2022	5.197.507	2,25%	263,40	260,60	269,50	268,60
22-08-2022	4.644.968	2,94%	252,90	252,90	264,60	262,70
19-08-2022	4.733.307	-0,35%	254,30	253,50	255,80	255,20
18-08-2022	2.369.876	-0,47%	254,50	253,70	258,10	256,10
17-08-2022	5.632.127	-4,17%	262,30	256,80	268,50	257,30
16-08-2022	4.356.270	0,79%	265,40	262,30	271,10	268,50
15-08-2022	7.600.085	-1,84%	271,40	254,10	273,60	266,40
12-08-2022	7.900.735	2,49%	265,70	262,10	274,70	271,40
11-08-2022	16.687.670	-5,60%	270,70	242,75	272,80	264,80