Haleon PLC - ADR (HLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
7.504.643 |
0,00%
|
9,66
|
9,63
|
9,73
|
9,65
|
| 22/11/2024 |
7.504.643 |
1,05%
|
9,66
|
9,63
|
9,73
|
9,65
|
| 21/11/2024 |
5.160.612 |
0,74%
|
9,52
|
9,51
|
9,58
|
9,55
|
| 20/11/2024 |
6.736.511 |
0,00%
|
9,48
|
9,44
|
9,505
|
9,48
|
| 19/11/2024 |
5.683.908 |
0,53%
|
9,42
|
9,40
|
9,50
|
9,48
|
| 18/11/2024 |
5.871.677 |
0,43%
|
9,35
|
9,3199
|
9,44
|
9,43
|
| 15/11/2024 |
8.494.420 |
0,86%
|
9,36
|
9,34
|
9,41
|
9,39
|
| 14/11/2024 |
7.272.517 |
0,87%
|
9,32
|
9,29
|
9,36
|
9,31
|
| 13/11/2024 |
9.325.207 |
-0,54%
|
9,19
|
9,10
|
9,25
|
9,23
|
| 12/11/2024 |
7.519.176 |
-2,42%
|
9,30
|
9,2394
|
9,325
|
9,28
|
| 11/11/2024 |
8.505.436 |
-1,04%
|
9,55
|
9,49
|
9,59
|
9,51
|
| 08/11/2024 |
7.397.236 |
0,10%
|
9,56
|
9,53
|
9,62
|
9,61
|
| 07/11/2024 |
7.513.656 |
0,63%
|
9,51
|
9,51
|
9,62
|
9,60
|
| 06/11/2024 |
6.102.178 |
-2,35%
|
9,57
|
9,49
|
9,59
|
9,54
|
| 05/11/2024 |
6.052.027 |
0,10%
|
9,71
|
9,7001
|
9,79
|
9,77
|
| 04/11/2024 |
4.533.259 |
0,31%
|
9,85
|
9,74
|
9,86
|
9,76
|
| 01/11/2024 |
4.814.313 |
0,41%
|
9,80
|
9,71
|
9,8179
|
9,73
|
| 31/10/2024 |
7.688.624 |
-1,12%
|
9,66
|
9,585
|
9,76
|
9,69
|
| 30/10/2024 |
6.370.848 |
-1,01%
|
9,77
|
9,75
|
9,86
|
9,80
|
| 29/10/2024 |
5.984.108 |
-0,80%
|
9,91
|
9,89
|
9,95
|
9,90
|
| 28/10/2024 |
5.228.199 |
1,32%
|
9,97
|
9,93
|
10,00
|
9,98
|
| 25/10/2024 |
3.052.197 |
-0,40%
|
9,93
|
9,84
|
9,93
|
9,85
|
| 24/10/2024 |
4.175.473 |
-0,10%
|
9,94
|
9,865
|
9,95
|
9,89
|
| 23/10/2024 |
3.580.675 |
-0,10%
|
9,88
|
9,85
|
9,91
|
9,90
|
| 22/10/2024 |
3.572.127 |
-0,70%
|
9,88
|
9,8601
|
9,93
|
9,91
|
| 21/10/2024 |
3.093.671 |
-1,09%
|
10,02
|
9,94
|
10,05
|
9,98
|
| 18/10/2024 |
1.982.355 |
0,10%
|
10,06
|
10,02
|
10,09
|
10,09
|
| 17/10/2024 |
4.461.717 |
-0,49%
|
10,04
|
10,04
|
10,15
|
10,08
|
| 16/10/2024 |
4.209.482 |
1,10%
|
10,09
|
10,055
|
10,14
|
10,13
|
| 15/10/2024 |
13.741.648 |
-0,79%
|
10,13
|
10,01
|
10,18
|
10,02
|
| 14/10/2024 |
18.057.689 |
0,50%
|
10,10
|
10,0577
|
10,15
|
10,10
|
| 11/10/2024 |
3.079.115 |
-0,69%
|
10,11
|
10,05
|
10,14
|
10,05
|
| 10/10/2024 |
4.341.037 |
0,50%
|
10,14
|
10,09
|
10,165
|
10,12
|
| 09/10/2024 |
6.714.499 |
-0,69%
|
10,08
|
10,035
|
10,21
|
10,07
|
| 08/10/2024 |
6.876.289 |
1,10%
|
10,08
|
10,04
|
10,14
|
10,14
|
| 07/10/2024 |
15.188.858 |
-3,28%
|
9,99
|
9,94
|
10,06
|
10,03
|
| 04/10/2024 |
5.057.565 |
-0,29%
|
10,20
|
10,18
|
10,37
|
10,37
|
| 03/10/2024 |
5.558.148 |
-1,33%
|
10,38
|
10,3025
|
10,425
|
10,40
|
| 02/10/2024 |
7.871.867 |
-1,40%
|
10,56
|
10,49
|
10,58
|
10,54
|
| 01/10/2024 |
18.440.376 |
1,04%
|
10,65
|
10,59
|
10,7383
|
10,69
|
| 30/09/2024 |
16.314.152 |
-0,84%
|
10,76
|
10,455
|
10,77
|
10,58
|
| 27/09/2024 |
3.646.640 |
0,76%
|
10,69
|
10,67
|
10,80
|
10,67
|
| 26/09/2024 |
4.125.140 |
0,00%
|
10,57
|
10,53
|
10,62
|
10,59
|
| 25/09/2024 |
6.404.320 |
-0,66%
|
10,68
|
10,489
|
10,70
|
10,59
|
| 24/09/2024 |
3.600.477 |
0,28%
|
10,60
|
10,54
|
10,70
|
10,66
|
| 23/09/2024 |
3.565.845 |
1,05%
|
10,60
|
10,5928
|
10,72
|
10,63
|
| 20/09/2024 |
1.311.730 |
0,57%
|
10,46
|
10,435
|
10,54
|
10,52
|
| 19/09/2024 |
4.330.634 |
-0,85%
|
10,49
|
10,3901
|
10,51
|
10,46
|
| 18/09/2024 |
940.897 |
-0,94%
|
10,73
|
10,525
|
10,75
|
10,55
|
| 17/09/2024 |
492.959 |
0,28%
|
10,60
|
10,59
|
10,665
|
10,65
|
| 16/09/2024 |
359.758 |
1,05%
|
10,64
|
10,575
|
10,645
|
10,62
|
| 13/09/2024 |
589.341 |
1,25%
|
10,45
|
10,44
|
10,52
|
10,51
|
| 12/09/2024 |
2.616.800 |
-0,48%
|
10,37
|
10,275
|
10,395
|
10,38
|
| 11/09/2024 |
537.401 |
-0,67%
|
10,51
|
10,39
|
10,51
|
10,43
|
| 10/09/2024 |
651.505 |
1,06%
|
10,43
|
10,425
|
10,50
|
10,50
|
| 09/09/2024 |
436.795 |
0,58%
|
10,36
|
10,335
|
10,435
|
10,39
|
| 06/09/2024 |
601.528 |
0,10%
|
10,38
|
10,33
|
10,40
|
10,33
|
| 05/09/2024 |
430.506 |
0,29%
|
10,32
|
10,295
|
10,365
|
10,32
|
| 04/09/2024 |
418.737 |
1,28%
|
10,18
|
10,18
|
10,30
|
10,29
|
| 03/09/2024 |
2.196.953 |
-0,20%
|
10,14
|
10,12
|
10,18
|
10,16
|
| 02/09/2024 |
560.260 |
0,00%
|
10,20
|
10,105
|
10,23
|
10,18
|
| 30/08/2024 |
560.260 |
0,89%
|
10,20
|
10,105
|
10,23
|
10,18
|
| 29/08/2024 |
387.071 |
1,00%
|
10,01
|
10,01
|
10,10
|
10,09
|
| 28/08/2024 |
284.863 |
0,20%
|
10,00
|
9,975
|
10,03
|
9,99
|
| 27/08/2024 |
561.474 |
1,01%
|
9,91
|
9,91
|
10,00
|
9,97
|
| 26/08/2024 |
1.456.103 |
-0,30%
|
9,87
|
9,83
|
9,93
|
9,87
|
| 23/08/2024 |
538.985 |
0,20%
|
9,87
|
9,84
|
9,935
|
9,90
|
| 22/08/2024 |
410.347 |
0,10%
|
9,89
|
9,855
|
9,905
|
9,88
|
| 21/08/2024 |
377.402 |
0,20%
|
9,87
|
9,84
|
9,895
|
9,87
|
| 20/08/2024 |
524.465 |
0,82%
|
9,79
|
9,78
|
9,87
|
9,85
|
| 19/08/2024 |
4.365.018 |
0,93%
|
9,76
|
9,74
|
9,81
|
9,77
|
| 16/08/2024 |
443.942 |
-1,22%
|
9,73
|
9,66
|
9,75
|
9,68
|
| 15/08/2024 |
928.992 |
0,31%
|
9,85
|
9,78
|
9,86
|
9,80
|
| 14/08/2024 |
2.642.340 |
-0,10%
|
9,72
|
9,71
|
9,80
|
9,77
|
| 13/08/2024 |
2.903.318 |
0,62%
|
9,69
|
9,68
|
9,825
|
9,78
|
| 12/08/2024 |
6.133.524 |
-0,92%
|
9,76
|
9,62
|
9,77
|
9,72
|
| 09/08/2024 |
656.074 |
1,98%
|
9,73
|
9,71
|
9,825
|
9,81
|
| 08/08/2024 |
3.975.098 |
0,10%
|
9,61
|
9,59
|
9,68
|
9,62
|
| 07/08/2024 |
5.425.251 |
0,95%
|
9,57
|
9,565
|
9,66
|
9,61
|
| 06/08/2024 |
4.897.298 |
0,11%
|
9,41
|
9,395
|
9,56
|
9,52
|
| 05/08/2024 |
8.983.101 |
-1,25%
|
9,60
|
9,41
|
9,615
|
9,51
|
| 02/08/2024 |
974.412 |
3,22%
|
9,61
|
9,56
|
9,73
|
9,63
|
| 01/08/2024 |
837.809 |
1,97%
|
9,40
|
9,25
|
9,485
|
9,33
|
| 31/07/2024 |
5.155.531 |
0,55%
|
9,18
|
9,12
|
9,20
|
9,15
|
| 30/07/2024 |
4.477.915 |
-0,55%
|
9,09
|
9,01
|
9,12
|
9,10
|
| 29/07/2024 |
3.682.651 |
-0,87%
|
9,27
|
9,12
|
9,275
|
9,15
|
| 26/07/2024 |
732.531 |
0,99%
|
9,15
|
9,14
|
9,275
|
9,23
|
| 25/07/2024 |
1.507.967 |
1,90%
|
8,99
|
8,99
|
9,185
|
9,14
|
| 24/07/2024 |
5.824.756 |
1,47%
|
8,88
|
8,88
|
8,98
|
8,97
|
| 23/07/2024 |
3.980.968 |
-0,90%
|
8,85
|
8,795
|
8,89
|
8,84
|
| 22/07/2024 |
2.767.712 |
0,11%
|
8,98
|
8,89
|
8,99
|
8,92
|
| 19/07/2024 |
334.925 |
0,00%
|
8,90
|
8,895
|
8,935
|
8,91
|
| 18/07/2024 |
530.681 |
-0,11%
|
8,95
|
8,875
|
8,995
|
8,91
|
| 17/07/2024 |
3.682.737 |
1,94%
|
8,82
|
8,81
|
8,94
|
8,92
|
| 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
|
Por favor leia o