Haleon PLC - ADR (HLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
252.095 |
1,66%
|
8,82
|
8,815
|
8,90
|
8,895
|
| 16/07/2024 |
5.471.508 |
-0,34%
|
8,75
|
8,68
|
8,775
|
8,75
|
| 15/07/2024 |
3.006.033 |
-1,35%
|
8,86
|
8,78
|
8,87
|
8,78
|
| 12/07/2024 |
381.251 |
1,14%
|
8,85
|
8,845
|
8,94
|
8,90
|
| 11/07/2024 |
434.976 |
0,80%
|
8,75
|
8,745
|
8,81
|
8,80
|
| 10/07/2024 |
855.422 |
1,39%
|
8,67
|
8,635
|
8,75
|
8,73
|
| 09/07/2024 |
3.717.486 |
1,41%
|
8,59
|
8,58
|
8,65
|
8,61
|
| 08/07/2024 |
2.580.072 |
0,24%
|
8,57
|
8,49
|
8,57
|
8,49
|
| 05/07/2024 |
282.687 |
0,12%
|
8,43
|
8,405
|
8,485
|
8,47
|
| 04/07/2024 |
234.996 |
0,00%
|
8,39
|
8,375
|
8,465
|
8,46
|
| 03/07/2024 |
234.996 |
1,56%
|
8,39
|
8,375
|
8,465
|
8,46
|
| 02/07/2024 |
2.500.229 |
0,12%
|
8,28
|
8,245
|
8,335
|
8,33
|
| 01/07/2024 |
3.275.515 |
0,73%
|
8,34
|
8,31
|
8,415
|
8,32
|
| 28/06/2024 |
682.096 |
-2,02%
|
8,33
|
8,26
|
8,335
|
8,26
|
| 27/06/2024 |
2.891.967 |
-0,82%
|
8,51
|
8,395
|
8,51
|
8,43
|
| 26/06/2024 |
2.669.213 |
-0,82%
|
8,50
|
8,48
|
8,55
|
8,50
|
| 25/06/2024 |
2.214.971 |
-0,81%
|
8,61
|
8,55
|
8,63
|
8,57
|
| 24/06/2024 |
5.238.531 |
0,82%
|
8,59
|
8,58
|
8,675
|
8,64
|
| 21/06/2024 |
873.108 |
0,59%
|
8,54
|
8,535
|
8,59
|
8,57
|
| 20/06/2024 |
4.061.227 |
0,71%
|
8,44
|
8,4395
|
8,53
|
8,52
|
| 19/06/2024 |
726.340 |
0,00%
|
8,37
|
8,355
|
8,465
|
8,46
|
| 18/06/2024 |
726.340 |
0,83%
|
8,37
|
8,355
|
8,465
|
8,46
|
| 17/06/2024 |
1.356.041 |
-0,24%
|
8,31
|
8,3017
|
8,39
|
8,37
|
| 14/06/2024 |
1.252.515 |
-1,06%
|
8,34
|
8,325
|
8,41
|
8,39
|
| 13/06/2024 |
3.935.169 |
1,92%
|
8,365
|
8,36
|
8,50
|
8,48
|
| 12/06/2024 |
1.077.902 |
0,00%
|
8,39
|
8,3101
|
8,415
|
8,32
|
| 11/06/2024 |
1.200.816 |
-0,72%
|
8,295
|
8,275
|
8,34
|
8,32
|
| 10/06/2024 |
2.078.658 |
-1,64%
|
8,295
|
8,2801
|
8,38
|
8,38
|
| 07/06/2024 |
1.453.911 |
-0,70%
|
8,58
|
8,49
|
8,56
|
8,52
|
| 06/06/2024 |
1.487.762 |
0,47%
|
8,58
|
8,55
|
8,62
|
8,58
|
| 05/06/2024 |
1.161.021 |
1,91%
|
8,495
|
8,465
|
8,54
|
8,54
|
| 04/06/2024 |
2.118.252 |
-1,06%
|
8,425
|
8,31
|
8,44
|
8,38
|
| 03/06/2024 |
3.123.801 |
0,36%
|
8,41
|
8,4001
|
8,50
|
8,47
|
| 31/05/2024 |
1.428.554 |
0,72%
|
8,395
|
8,3701
|
8,45
|
8,44
|
| 30/05/2024 |
1.196.124 |
0,36%
|
8,395
|
8,38
|
8,42
|
8,38
|
| 29/05/2024 |
1.851.043 |
-0,48%
|
8,30
|
8,265
|
8,36
|
8,35
|
| 28/05/2024 |
1.371.589 |
0,18%
|
8,39
|
8,37
|
8,43
|
8,395
|
| 27/05/2024 |
832.034 |
0,00%
|
8,40
|
8,345
|
8,45
|
8,38
|
| 24/05/2024 |
832.034 |
-1,41%
|
8,40
|
8,345
|
8,45
|
8,38
|
| 23/05/2024 |
1.823.105 |
-0,47%
|
8,41
|
8,43
|
8,55
|
8,46
|
| 22/05/2024 |
3.577.974 |
-0,24%
|
8,535
|
8,40
|
8,58
|
8,50
|
| 21/05/2024 |
11.145.442 |
0,12%
|
8,535
|
8,495
|
8,62
|
8,52
|
| 20/05/2024 |
6.545.585 |
0,00%
|
8,57
|
8,50
|
8,61
|
8,51
|
| 17/05/2024 |
5.160.309 |
1,67%
|
8,41
|
8,39
|
8,52
|
8,51
|
| 16/05/2024 |
5.489.625 |
-0,48%
|
8,44
|
8,255
|
8,49
|
8,37
|
| 15/05/2024 |
5.519.809 |
1,08%
|
8,44
|
8,40
|
8,4599
|
8,4101
|
| 14/05/2024 |
6.117.455 |
0,85%
|
8,315
|
8,255
|
8,325
|
8,32
|
| 13/05/2024 |
3.359.046 |
0,12%
|
8,305
|
8,24
|
8,34
|
8,25
|
| 10/05/2024 |
1.672.378 |
-0,24%
|
8,275
|
8,215
|
8,2873
|
8,24
|
| 09/05/2024 |
1.909.079 |
0,86%
|
8,275
|
8,235
|
8,32
|
8,26
|
| 08/05/2024 |
3.757.009 |
-1,74%
|
8,295
|
8,12
|
8,3099
|
8,185
|
| 07/05/2024 |
3.067.004 |
1,09%
|
8,32
|
8,26
|
8,3399
|
8,33
|
| 06/05/2024 |
3.607.856 |
-0,72%
|
8,33
|
8,14
|
8,335
|
8,24
|
| 03/05/2024 |
7.536.802 |
-0,24%
|
8,39
|
8,29
|
8,40
|
8,30
|
| 02/05/2024 |
5.792.071 |
-0,30%
|
8,45
|
8,275
|
8,44
|
8,325
|
| 01/05/2024 |
1.558.545 |
-2,11%
|
8,45
|
8,275
|
8,405
|
8,35
|
| 30/04/2024 |
3.224.508 |
0,71%
|
8,45
|
8,48
|
8,63
|
8,53
|
| 29/04/2024 |
1.301.558 |
0,24%
|
8,45
|
8,41
|
8,48
|
8,47
|
| 26/04/2024 |
1.487.206 |
0,60%
|
8,385
|
8,38
|
8,485
|
8,45
|
| 25/04/2024 |
1.132.105 |
0,60%
|
8,375
|
8,31
|
8,42
|
8,40
|
| 24/04/2024 |
3.072.086 |
-0,83%
|
8,375
|
8,31
|
8,42
|
8,34
|
| 23/04/2024 |
1.402.374 |
0,60%
|
8,375
|
8,365
|
8,44
|
8,41
|
| 22/04/2024 |
1.842.781 |
1,70%
|
8,22
|
8,20
|
8,365
|
8,36
|
| 19/04/2024 |
1.767.163 |
1,11%
|
8,155
|
8,145
|
8,22
|
8,22
|
| 18/04/2024 |
2.437.342 |
0,25%
|
8,085
|
8,06
|
8,135
|
8,13
|
| 17/04/2024 |
1.778.568 |
0,12%
|
8,085
|
8,04
|
8,12
|
8,11
|
| 16/04/2024 |
2.182.121 |
0,50%
|
8,20
|
8,06
|
8,145
|
8,10
|
| 15/04/2024 |
1.878.867 |
0,62%
|
8,20
|
8,0301
|
8,17
|
8,06
|
| 12/04/2024 |
3.708.815 |
-1,96%
|
8,20
|
7,99
|
8,165
|
8,01
|
| 11/04/2024 |
3.888.017 |
0,00%
|
8,20
|
8,145
|
8,2185
|
8,17
|
| 10/04/2024 |
2.603.426 |
-1,45%
|
8,29
|
8,14
|
8,225
|
8,17
|
| 09/04/2024 |
1.818.004 |
0,85%
|
8,29
|
8,22
|
8,30
|
8,29
|
| 08/04/2024 |
3.375.523 |
-0,84%
|
8,27
|
8,21
|
8,29
|
8,22
|
| 05/04/2024 |
2.745.557 |
0,67%
|
8,305
|
8,23
|
8,35
|
8,285
|
| 04/04/2024 |
1.583.288 |
-0,12%
|
8,305
|
8,22
|
8,36
|
8,23
|
| 03/04/2024 |
2.643.806 |
-0,48%
|
8,245
|
8,1621
|
8,27
|
8,24
|
| 02/04/2024 |
4.510.741 |
-0,72%
|
8,32
|
8,21
|
8,345
|
8,28
|
| 01/04/2024 |
2.869.705 |
-1,77%
|
8,42
|
8,325
|
8,485
|
8,34
|
| 28/03/2024 |
2.407.123 |
-0,47%
|
8,395
|
8,495
|
8,58
|
8,49
|
| 27/03/2024 |
2.721.255 |
1,49%
|
8,395
|
8,39
|
8,53
|
8,535
|
| 26/03/2024 |
3.411.172 |
-0,24%
|
8,415
|
8,335
|
8,425
|
8,41
|
| 25/03/2024 |
2.962.235 |
0,60%
|
8,44
|
8,41
|
8,51
|
8,43
|
| 22/03/2024 |
4.944.087 |
0,60%
|
8,345
|
8,34
|
8,42
|
8,38
|
| 21/03/2024 |
6.708.043 |
1,09%
|
8,345
|
8,31
|
8,495
|
8,33
|
| 20/03/2024 |
4.823.603 |
-1,67%
|
8,10
|
8,195
|
8,30
|
8,24
|
| 19/03/2024 |
28.186.428 |
3,20%
|
8,20
|
8,09
|
8,42
|
8,38
|
| 18/03/2024 |
6.612.884 |
-2,29%
|
8,20
|
7,89
|
8,20
|
8,12
|
| 15/03/2024 |
1.856.504 |
0,86%
|
8,32
|
8,25
|
8,38
|
8,301
|
| 14/03/2024 |
3.999.654 |
-2,99%
|
8,51
|
8,225
|
8,515
|
8,23
|
| 13/03/2024 |
968.862 |
-0,81%
|
8,58
|
8,55
|
8,62
|
8,59
|
| 12/03/2024 |
1.276.607 |
1,17%
|
8,525
|
8,59
|
8,685
|
8,66
|
| 11/03/2024 |
2.143.024 |
-0,81%
|
8,525
|
8,521
|
8,6175
|
8,56
|
| 08/03/2024 |
4.320.097 |
0,94%
|
8,55
|
8,535
|
8,65
|
8,63
|
| 07/03/2024 |
4.343.619 |
2,64%
|
8,375
|
8,36
|
8,55
|
8,55
|
| 06/03/2024 |
3.085.738 |
0,00%
|
8,32
|
8,279
|
8,35
|
8,33
|
| 05/03/2024 |
1.357.360 |
0,36%
|
8,365
|
8,31
|
8,39
|
8,34
|
| 04/03/2024 |
916.414 |
-1,66%
|
8,425
|
8,285
|
8,36
|
8,31
|
| 01/03/2024 |
2.242.963 |
-1,29%
|
8,425
|
8,29
|
8,47
|
8,45
|
| 29/02/2024 |
3.776.462 |
6,20%
|
7,995
|
8,485
|
8,66
|
8,56
|
| 28/02/2024 |
2.939.000 |
-2,18%
|
7,995
|
7,97
|
8,07
|
8,06
|
Por favor leia o