Haleon PLC - ADR (HLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
5.862.742 |
0,86%
|
9,27
|
9,235
|
9,38
|
9,36
|
| 18/09/2026 |
6.090.481 |
-0,85%
|
9,21
|
9,205
|
9,325
|
9,28
|
| 17/09/2026 |
4.820.737 |
1,63%
|
9,16
|
9,145
|
9,41
|
9,36
|
| 16/09/2026 |
1.773.519 |
-0,32%
|
9,25
|
9,205
|
9,305
|
9,21
|
| 15/09/2026 |
2.945.811 |
-1,60%
|
9,24
|
9,19
|
9,315
|
9,24
|
| 14/09/2026 |
2.617.078 |
2,18%
|
9,41
|
9,32
|
9,435
|
9,39
|
| 11/09/2026 |
1.720.442 |
-0,33%
|
9,20
|
9,105
|
9,215
|
9,19
|
| 10/09/2026 |
2.494.566 |
-0,11%
|
9,22
|
9,17
|
9,26
|
9,22
|
| 09/09/2026 |
3.423.851 |
-0,22%
|
9,20
|
9,135
|
9,255
|
9,23
|
| 08/09/2026 |
2.932.242 |
-3,65%
|
9,36
|
9,185
|
9,36
|
9,25
|
| 04/09/2026 |
3.677.705 |
-2,64%
|
9,62
|
9,57
|
9,73
|
9,60
|
| 03/09/2026 |
3.510.435 |
-0,50%
|
9,90
|
9,675
|
9,90
|
9,86
|
| 02/09/2026 |
2.779.222 |
-1,59%
|
9,95
|
9,91
|
10,02
|
9,91
|
| 01/09/2026 |
2.731.186 |
0,40%
|
10,15
|
10,055
|
10,195
|
10,07
|
| 31/08/2026 |
2.156.442 |
-0,79%
|
10,06
|
10,03
|
10,12
|
10,03
|
| 28/08/2026 |
1.827.754 |
0,70%
|
10,04
|
10,03
|
10,11
|
10,11
|
| 27/08/2026 |
1.343.448 |
-1,28%
|
10,03
|
9,995
|
10,115
|
10,04
|
| 26/08/2026 |
1.400.138 |
-0,10%
|
10,25
|
10,165
|
10,255
|
10,17
|
| 25/08/2026 |
901.295 |
0,20%
|
10,09
|
10,045
|
10,195
|
10,18
|
| 24/08/2026 |
2.978.095 |
1,60%
|
9,98
|
9,97
|
10,205
|
10,16
|
| 21/08/2026 |
1.706.180 |
1,32%
|
9,91
|
9,90
|
10,03
|
10,00
|
| 20/08/2026 |
1.652.528 |
0,00%
|
9,82
|
9,795
|
9,925
|
9,87
|
| 19/08/2026 |
1.268.516 |
1,54%
|
9,80
|
9,795
|
9,955
|
9,87
|
| 18/08/2026 |
2.211.979 |
1,46%
|
9,65
|
9,63
|
9,80
|
9,72
|
| 17/08/2026 |
801.524 |
-1,24%
|
9,64
|
9,565
|
9,665
|
9,58
|
| 14/08/2026 |
682.203 |
-1,02%
|
9,73
|
9,665
|
9,745
|
9,70
|
| 13/08/2026 |
1.252.045 |
0,00%
|
9,82
|
9,75
|
9,855
|
9,80
|
| 12/08/2026 |
1.215.919 |
-1,31%
|
9,80
|
9,77
|
9,855
|
9,80
|
| 11/08/2026 |
1.830.957 |
0,00%
|
9,92
|
9,895
|
10,01
|
9,93
|
| 10/08/2026 |
888.878 |
-1,00%
|
9,89
|
9,80
|
9,955
|
9,93
|
| 07/08/2026 |
1.264.502 |
0,00%
|
9,98
|
9,93
|
10,05
|
10,03
|
| 06/08/2026 |
1.218.784 |
0,80%
|
10,06
|
9,945
|
10,11
|
10,03
|
| 05/08/2026 |
2.032.213 |
1,74%
|
9,94
|
9,795
|
9,965
|
9,95
|
| 04/08/2026 |
1.954.360 |
-0,20%
|
9,73
|
9,64
|
9,795
|
9,78
|
| 03/08/2026 |
2.819.919 |
-0,71%
|
9,97
|
9,775
|
10,02
|
9,80
|
| 31/07/2026 |
2.548.780 |
-2,37%
|
9,93
|
9,835
|
9,935
|
9,87
|
| 30/07/2026 |
4.299.628 |
-1,65%
|
10,11
|
9,96
|
10,16
|
10,11
|
| 29/07/2026 |
7.051.150 |
0,10%
|
10,03
|
9,995
|
10,30
|
10,28
|
| 28/07/2026 |
3.530.098 |
3,32%
|
10,16
|
10,16
|
10,315
|
10,27
|
| 27/07/2026 |
4.810.647 |
1,64%
|
9,88
|
9,845
|
10,035
|
9,94
|
| 24/07/2026 |
3.592.528 |
0,72%
|
9,74
|
9,725
|
9,825
|
9,78
|
| 23/07/2026 |
2.141.001 |
-1,42%
|
9,68
|
9,63
|
9,73
|
9,71
|
| 22/07/2026 |
2.397.075 |
-0,71%
|
10,05
|
9,845
|
10,05
|
9,85
|
| 21/07/2026 |
2.229.161 |
-1,20%
|
10,00
|
9,92
|
10,04
|
9,92
|
| 20/07/2026 |
2.001.101 |
-0,59%
|
10,05
|
9,985
|
10,099
|
10,04
|
| 17/07/2026 |
2.118.413 |
-0,10%
|
10,17
|
10,035
|
10,24
|
10,10
|
| 16/07/2026 |
3.210.660 |
3,69%
|
9,81
|
9,805
|
10,14
|
10,11
|
| 15/07/2026 |
1.142.647 |
0,52%
|
9,61
|
9,595
|
9,80
|
9,75
|
| 14/07/2026 |
1.373.740 |
-1,62%
|
9,74
|
9,69
|
9,76
|
9,70
|
| 13/07/2026 |
1.806.782 |
1,02%
|
9,81
|
9,805
|
9,905
|
9,86
|
| 10/07/2026 |
1.364.575 |
0,51%
|
9,72
|
9,685
|
9,78
|
9,76
|
| 09/07/2026 |
2.402.589 |
-0,41%
|
9,70
|
9,675
|
9,74
|
9,71
|
| 08/07/2026 |
2.024.313 |
-0,91%
|
9,80
|
9,725
|
9,80
|
9,75
|
| 07/07/2026 |
1.662.214 |
1,23%
|
9,91
|
9,805
|
9,955
|
9,84
|
| 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
|
