Haleon PLC - ADR (HLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.775.772 |
-1,02%
|
9,80
|
9,615
|
9,80
|
9,72
|
| 02/07/2026 |
2.186.568 |
4,47%
|
9,66
|
9,66
|
9,82
|
9,82
|
| 01/07/2026 |
1.851.842 |
0,75%
|
9,38
|
9,35
|
9,465
|
9,40
|
| 30/06/2026 |
1.857.779 |
0,00%
|
9,38
|
9,285
|
9,39
|
9,33
|
| 29/06/2026 |
2.615.788 |
0,97%
|
9,29
|
9,26
|
9,36
|
9,33
|
| 26/06/2026 |
3.180.935 |
-0,32%
|
9,26
|
9,225
|
9,305
|
9,24
|
| 25/06/2026 |
2.098.648 |
0,43%
|
9,22
|
9,22
|
9,355
|
9,27
|
| 24/06/2026 |
2.718.995 |
3,13%
|
9,22
|
9,195
|
9,275
|
9,23
|
| 23/06/2026 |
2.446.024 |
2,05%
|
8,91
|
8,875
|
8,975
|
8,95
|
| 22/06/2026 |
2.601.572 |
-2,12%
|
8,88
|
8,77
|
8,90
|
8,77
|
| 18/06/2026 |
4.266.893 |
1,01%
|
8,81
|
8,765
|
8,975
|
8,96
|
| 17/06/2026 |
2.447.544 |
-2,42%
|
9,06
|
8,825
|
9,065
|
8,87
|
| 16/06/2026 |
2.413.006 |
0,22%
|
9,01
|
8,955
|
9,10
|
9,09
|
| 15/06/2026 |
2.885.874 |
-0,66%
|
9,11
|
9,065
|
9,145
|
9,07
|
| 12/06/2026 |
2.336.532 |
1,11%
|
9,13
|
9,055
|
9,15
|
9,13
|
| 11/06/2026 |
2.749.532 |
-0,55%
|
9,11
|
8,995
|
9,14
|
9,03
|
| 10/06/2026 |
3.110.347 |
-0,44%
|
9,06
|
9,04
|
9,20
|
9,08
|
| 09/06/2026 |
2.022.454 |
2,59%
|
8,96
|
8,94
|
9,125
|
9,12
|
| 08/06/2026 |
2.017.517 |
-2,52%
|
8,99
|
8,89
|
9,005
|
8,89
|
| 05/06/2026 |
2.939.091 |
1,79%
|
9,04
|
9,04
|
9,145
|
9,12
|
| 04/06/2026 |
2.858.393 |
2,75%
|
8,96
|
8,865
|
9,00
|
8,96
|
| 03/06/2026 |
1.505.348 |
0,23%
|
8,67
|
8,655
|
8,76
|
8,72
|
| 02/06/2026 |
1.778.130 |
-1,58%
|
8,73
|
8,69
|
8,755
|
8,70
|
| 01/06/2026 |
2.642.408 |
-2,43%
|
8,94
|
8,815
|
8,965
|
8,84
|
| 29/05/2026 |
2.106.082 |
-1,63%
|
9,16
|
9,06
|
9,19
|
9,06
|
| 28/05/2026 |
1.183.939 |
-1,18%
|
9,23
|
9,195
|
9,265
|
9,21
|
| 27/05/2026 |
917.551 |
0,87%
|
9,30
|
9,285
|
9,375
|
9,32
|
| 26/05/2026 |
2.670.522 |
-0,54%
|
9,37
|
9,24
|
9,38
|
9,24
|
| 22/05/2026 |
2.187.428 |
-0,32%
|
9,32
|
9,27
|
9,36
|
9,29
|
| 21/05/2026 |
1.441.598 |
0,43%
|
9,28
|
9,215
|
9,345
|
9,32
|
| 20/05/2026 |
2.099.538 |
0,87%
|
9,20
|
9,15
|
9,305
|
9,28
|
| 19/05/2026 |
1.488.662 |
0,33%
|
9,19
|
9,165
|
9,26
|
9,20
|
| 18/05/2026 |
1.780.419 |
2,34%
|
9,08
|
9,075
|
9,185
|
9,17
|
| 15/05/2026 |
1.804.594 |
0,56%
|
8,94
|
8,895
|
8,97
|
8,96
|
| 14/05/2026 |
1.687.881 |
-1,22%
|
9,04
|
8,905
|
9,05
|
8,91
|
| 13/05/2026 |
1.908.326 |
-0,88%
|
9,02
|
8,98
|
9,085
|
9,02
|
| 12/05/2026 |
1.668.309 |
1,34%
|
9,09
|
9,045
|
9,155
|
9,10
|
| 11/05/2026 |
2.252.006 |
-1,43%
|
9,13
|
8,955
|
9,13
|
8,98
|
| 08/05/2026 |
3.149.147 |
-2,04%
|
9,17
|
9,07
|
9,18
|
9,11
|
| 07/05/2026 |
3.983.930 |
0,76%
|
9,14
|
9,06
|
9,36
|
9,30
|
| 06/05/2026 |
2.092.100 |
0,65%
|
9,24
|
9,165
|
9,275
|
9,23
|
| 05/05/2026 |
1.122.598 |
-0,76%
|
9,13
|
9,095
|
9,235
|
9,17
|
| 04/05/2026 |
1.595.626 |
-1,49%
|
9,30
|
9,24
|
9,365
|
9,24
|
| 01/05/2026 |
1.348.957 |
1,52%
|
9,34
|
9,31
|
9,435
|
9,38
|
| 30/04/2026 |
1.695.838 |
-0,65%
|
9,32
|
9,235
|
9,365
|
9,24
|
| 29/04/2026 |
2.625.616 |
-1,80%
|
9,09
|
9,07
|
9,33
|
9,30
|
| 28/04/2026 |
1.626.959 |
-0,21%
|
9,49
|
9,47
|
9,555
|
9,47
|
| 27/04/2026 |
744.484 |
-0,94%
|
9,56
|
9,49
|
9,60
|
9,49
|
| 24/04/2026 |
1.114.412 |
0,52%
|
9,60
|
9,58
|
9,655
|
9,58
|
| 23/04/2026 |
1.236.133 |
1,82%
|
9,52
|
9,435
|
9,55
|
9,53
|
| 22/04/2026 |
781.171 |
-1,78%
|
9,46
|
9,355
|
9,475
|
9,36
|
| 21/04/2026 |
917.566 |
-1,55%
|
9,64
|
9,52
|
9,68
|
9,53
|
| 20/04/2026 |
922.865 |
-0,72%
|
9,72
|
9,665
|
9,735
|
9,68
|
| 17/04/2026 |
1.632.769 |
1,67%
|
9,74
|
9,73
|
9,825
|
9,75
|
| 16/04/2026 |
1.077.434 |
-0,72%
|
9,66
|
9,565
|
9,695
|
9,59
|
| 15/04/2026 |
1.217.626 |
-0,41%
|
9,71
|
9,615
|
9,72
|
9,66
|
| 14/04/2026 |
947.261 |
-1,32%
|
9,74
|
9,70
|
9,79
|
9,70
|
| 13/04/2026 |
1.163.300 |
-0,10%
|
9,80
|
9,735
|
9,845
|
9,83
|
| 10/04/2026 |
1.062.078 |
-1,70%
|
9,95
|
9,82
|
9,95
|
9,84
|
| 09/04/2026 |
1.084.876 |
0,40%
|
9,92
|
9,875
|
10,025
|
10,01
|
| 08/04/2026 |
1.861.993 |
0,91%
|
10,03
|
9,955
|
10,05
|
9,97
|
| 07/04/2026 |
1.560.296 |
-0,40%
|
9,91
|
9,815
|
9,92
|
9,88
|
| 06/04/2026 |
1.011.986 |
-0,10%
|
9,90
|
9,87
|
9,97
|
9,92
|
| 02/04/2026 |
1.141.204 |
-0,40%
|
9,91
|
9,865
|
9,99
|
9,93
|
| 01/04/2026 |
1.848.815 |
-0,40%
|
10,03
|
9,955
|
10,055
|
9,97
|
| 31/03/2026 |
4.217.715 |
0,10%
|
10,11
|
9,93
|
10,125
|
10,01
|
| 30/03/2026 |
3.129.144 |
2,04%
|
9,93
|
9,90
|
10,06
|
10,00
|
| 27/03/2026 |
2.112.705 |
0,51%
|
9,77
|
9,765
|
9,87
|
9,80
|
| 26/03/2026 |
1.444.294 |
0,10%
|
9,81
|
9,75
|
9,88
|
9,75
|
| 25/03/2026 |
2.769.590 |
0,41%
|
9,81
|
9,70
|
9,815
|
9,74
|
| 24/03/2026 |
3.792.351 |
-2,32%
|
9,71
|
9,65
|
9,765
|
9,70
|
| 23/03/2026 |
2.489.357 |
-1,39%
|
9,99
|
9,895
|
10,09
|
9,93
|
| 20/03/2026 |
2.326.423 |
-1,56%
|
10,25
|
10,05
|
10,25
|
10,07
|
| 19/03/2026 |
2.403.748 |
-0,78%
|
10,24
|
10,18
|
10,29
|
10,23
|
| 18/03/2026 |
1.463.706 |
-2,74%
|
10,46
|
10,30
|
10,46
|
10,31
|
| 17/03/2026 |
2.457.329 |
1,34%
|
10,52
|
10,50
|
10,635
|
10,60
|
| 16/03/2026 |
2.653.278 |
4,29%
|
10,35
|
10,335
|
10,465
|
10,46
|
| 13/03/2026 |
1.728.510 |
-0,40%
|
10,13
|
10,025
|
10,165
|
10,03
|
| 12/03/2026 |
1.985.366 |
0,70%
|
10,12
|
10,07
|
10,22
|
10,07
|
| 11/03/2026 |
1.834.454 |
-1,67%
|
10,12
|
9,975
|
10,12
|
10,00
|
| 10/03/2026 |
2.060.335 |
-0,88%
|
10,20
|
10,125
|
10,265
|
10,17
|
| 09/03/2026 |
2.120.589 |
-0,19%
|
10,13
|
10,105
|
10,275
|
10,26
|
| 06/03/2026 |
1.834.485 |
-0,48%
|
10,11
|
10,085
|
10,28
|
10,28
|
| 05/03/2026 |
1.709.227 |
-1,34%
|
10,27
|
10,195
|
10,345
|
10,33
|
| 04/03/2026 |
1.946.964 |
-1,32%
|
10,59
|
10,46
|
10,59
|
10,47
|
| 03/03/2026 |
1.466.789 |
-2,39%
|
10,54
|
10,435
|
10,635
|
10,61
|
| 02/03/2026 |
1.785.595 |
-1,81%
|
10,98
|
10,825
|
10,98
|
10,87
|
| 27/02/2026 |
1.136.223 |
2,88%
|
11,01
|
10,94
|
11,085
|
11,07
|
| 26/02/2026 |
1.790.934 |
3,07%
|
10,74
|
10,685
|
10,815
|
10,76
|
| 25/02/2026 |
3.854.770 |
-5,78%
|
10,31
|
10,235
|
10,445
|
10,44
|
| 24/02/2026 |
2.933.341 |
0,00%
|
11,18
|
10,98
|
11,215
|
11,08
|
| 23/02/2026 |
2.679.011 |
-1,69%
|
11,06
|
11,025
|
11,215
|
11,08
|
| 20/02/2026 |
1.751.016 |
1,44%
|
11,19
|
11,095
|
11,27
|
11,27
|
| 19/02/2026 |
2.045.929 |
-0,98%
|
11,12
|
11,045
|
11,175
|
11,11
|
| 18/02/2026 |
1.566.272 |
-0,09%
|
11,24
|
11,175
|
11,275
|
11,22
|
| 17/02/2026 |
1.967.817 |
0,27%
|
11,22
|
11,12
|
11,26
|
11,23
|
| 13/02/2026 |
1.695.785 |
0,36%
|
11,22
|
11,14
|
11,255
|
11,20
|
| 12/02/2026 |
1.793.357 |
0,00%
|
11,11
|
11,08
|
11,215
|
11,16
|
| 11/02/2026 |
1.460.954 |
1,09%
|
11,07
|
11,035
|
11,195
|
11,16
|
| 10/02/2026 |
1.162.054 |
1,47%
|
10,94
|
10,93
|
11,055
|
11,04
|
