Haleon PLC - ADR (HLN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.483.360 |
-0,91%
|
10,94
|
10,775
|
10,95
|
10,88
|
| 06/02/2026 |
1.264.843 |
1,10%
|
10,91
|
10,875
|
10,98
|
10,98
|
| 05/02/2026 |
2.307.859 |
0,74%
|
10,80
|
10,785
|
10,955
|
10,86
|
| 04/02/2026 |
2.865.708 |
2,76%
|
10,87
|
10,76
|
10,92
|
10,78
|
| 03/02/2026 |
2.079.388 |
-0,66%
|
10,30
|
10,285
|
10,575
|
10,49
|
| 02/02/2026 |
956.716 |
0,86%
|
10,52
|
10,46
|
10,56
|
10,56
|
| 30/01/2026 |
1.131.766 |
1,65%
|
10,43
|
10,37
|
10,475
|
10,47
|
| 29/01/2026 |
1.877.909 |
-0,10%
|
10,33
|
10,26
|
10,375
|
10,30
|
| 28/01/2026 |
1.838.955 |
-1,06%
|
10,30
|
10,26
|
10,365
|
10,31
|
| 27/01/2026 |
1.414.794 |
0,48%
|
10,51
|
10,40
|
10,565
|
10,42
|
| 26/01/2026 |
1.379.954 |
-0,86%
|
10,37
|
10,325
|
10,445
|
10,37
|
| 23/01/2026 |
1.979.230 |
1,26%
|
10,36
|
10,32
|
10,46
|
10,46
|
| 22/01/2026 |
2.093.798 |
0,88%
|
10,21
|
10,20
|
10,345
|
10,33
|
| 21/01/2026 |
2.823.121 |
1,09%
|
10,29
|
10,185
|
10,355
|
10,24
|
| 20/01/2026 |
2.093.508 |
3,05%
|
9,93
|
9,91
|
10,175
|
10,13
|
| 16/01/2026 |
1.570.951 |
0,61%
|
9,83
|
9,75
|
9,855
|
9,83
|
| 15/01/2026 |
1.926.696 |
-1,81%
|
9,89
|
9,715
|
9,91
|
9,77
|
| 14/01/2026 |
1.829.690 |
1,32%
|
9,95
|
9,875
|
10,03
|
9,95
|
| 13/01/2026 |
1.725.119 |
0,31%
|
9,80
|
9,725
|
9,845
|
9,82
|
| 12/01/2026 |
1.573.414 |
-1,21%
|
9,83
|
9,775
|
9,915
|
9,79
|
| 09/01/2026 |
2.080.209 |
-1,29%
|
9,95
|
9,85
|
9,95
|
9,91
|
| 08/01/2026 |
2.004.067 |
-0,10%
|
9,95
|
9,93
|
10,065
|
10,04
|
| 07/01/2026 |
2.350.879 |
-2,14%
|
10,15
|
10,05
|
10,175
|
10,05
|
| 06/01/2026 |
2.587.254 |
1,58%
|
10,17
|
10,155
|
10,305
|
10,27
|
| 20/11/2025 |
2.247.099 |
0,95%
|
9,61
|
9,585
|
9,65
|
9,60
|
| 19/11/2025 |
2.468.310 |
-1,04%
|
9,63
|
9,495
|
9,66
|
9,51
|
| 18/11/2025 |
2.114.140 |
-0,72%
|
9,61
|
9,58
|
9,645
|
9,61
|
| 17/11/2025 |
1.932.026 |
0,94%
|
9,72
|
9,65
|
9,78
|
9,68
|
| 14/11/2025 |
1.972.586 |
-3,13%
|
9,78
|
9,57
|
9,785
|
9,59
|
| 13/11/2025 |
2.707.637 |
0,20%
|
9,88
|
9,88
|
9,965
|
9,90
|
| 12/11/2025 |
1.336.929 |
0,30%
|
9,85
|
9,83
|
9,93
|
9,88
|
| 11/11/2025 |
2.186.708 |
2,93%
|
9,78
|
9,78
|
9,905
|
9,85
|
| 10/11/2025 |
1.199.448 |
1,16%
|
9,46
|
9,435
|
9,585
|
9,57
|
| 07/11/2025 |
1.475.020 |
0,53%
|
9,42
|
9,41
|
9,515
|
9,46
|
| 06/11/2025 |
1.214.529 |
1,07%
|
9,35
|
9,32
|
9,435
|
9,41
|
| 05/11/2025 |
1.608.746 |
-0,11%
|
9,28
|
9,27
|
9,355
|
9,31
|
| 04/11/2025 |
1.774.011 |
-0,64%
|
9,25
|
9,25
|
9,36
|
9,32
|
| 03/11/2025 |
2.797.073 |
1,19%
|
9,45
|
9,34
|
9,495
|
9,38
|
| 31/10/2025 |
1.761.162 |
0,98%
|
9,22
|
9,19
|
9,31
|
9,27
|
| 30/10/2025 |
2.635.046 |
1,44%
|
9,01
|
9,01
|
9,21
|
9,18
|
| 29/10/2025 |
1.650.094 |
-0,77%
|
9,15
|
9,02
|
9,16
|
9,05
|
| 28/10/2025 |
1.537.063 |
-0,87%
|
9,13
|
9,06
|
9,16
|
9,12
|
| 27/10/2025 |
1.266.003 |
-0,54%
|
9,26
|
9,18
|
9,28
|
9,20
|
| 24/10/2025 |
1.195.994 |
-1,28%
|
9,35
|
9,245
|
9,35
|
9,25
|
| 23/10/2025 |
1.052.869 |
-0,85%
|
9,40
|
9,325
|
9,425
|
9,37
|
| 22/10/2025 |
1.447.425 |
1,29%
|
9,33
|
9,33
|
9,49
|
9,45
|
