Haleon PLC - ADR (HLN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
1.638.268 |
-0,85%
|
9,38
|
9,305
|
9,395
|
9,33
|
| 20/10/2025 |
1.075.760 |
-0,74%
|
9,39
|
9,37
|
9,44
|
9,41
|
| 17/10/2025 |
1.777.848 |
3,04%
|
9,34
|
9,34
|
9,485
|
9,48
|
| 16/10/2025 |
2.280.544 |
0,11%
|
9,22
|
9,185
|
9,32
|
9,20
|
| 15/10/2025 |
2.349.292 |
0,22%
|
9,10
|
9,10
|
9,22
|
9,19
|
| 14/10/2025 |
1.698.730 |
0,99%
|
9,12
|
9,11
|
9,195
|
9,17
|
| 13/10/2025 |
2.038.615 |
0,89%
|
9,04
|
9,03
|
9,095
|
9,08
|
| 10/10/2025 |
1.555.732 |
-0,22%
|
9,02
|
8,955
|
9,035
|
9,00
|
| 09/10/2025 |
1.743.421 |
-0,22%
|
9,04
|
8,97
|
9,05
|
9,02
|
| 08/10/2025 |
2.835.150 |
2,49%
|
9,05
|
9,015
|
9,11
|
9,04
|
| 07/10/2025 |
1.581.867 |
0,34%
|
8,80
|
8,785
|
8,885
|
8,82
|
| 06/10/2025 |
1.560.918 |
-1,79%
|
8,83
|
8,76
|
8,85
|
8,79
|
| 03/10/2025 |
1.622.668 |
0,79%
|
8,86
|
8,84
|
8,97
|
8,95
|
| 02/10/2025 |
1.546.045 |
-1,44%
|
8,91
|
8,85
|
8,92
|
8,88
|
| 01/10/2025 |
2.052.129 |
0,45%
|
9,03
|
8,975
|
9,085
|
9,01
|
| 30/09/2025 |
1.693.914 |
1,47%
|
8,87
|
8,87
|
8,995
|
8,97
|
| 29/09/2025 |
1.676.192 |
0,23%
|
8,87
|
8,815
|
8,90
|
8,84
|
| 26/09/2025 |
2.263.794 |
1,15%
|
8,78
|
8,77
|
8,855
|
8,82
|
| 25/09/2025 |
1.836.688 |
-1,69%
|
8,84
|
8,715
|
8,84
|
8,72
|
| 24/09/2025 |
1.237.524 |
-0,67%
|
8,90
|
8,865
|
8,955
|
8,87
|
| 23/09/2025 |
1.494.351 |
-0,78%
|
9,02
|
8,925
|
9,045
|
8,93
|
| 22/09/2025 |
1.683.634 |
-1,75%
|
9,07
|
9,00
|
9,08
|
9,00
|
| 19/09/2025 |
2.082.361 |
-0,87%
|
9,25
|
9,14
|
9,265
|
9,16
|
| 18/09/2025 |
2.038.322 |
-1,70%
|
9,27
|
9,235
|
9,295
|
9,24
|
| 17/09/2025 |
2.315.215 |
1,29%
|
9,34
|
9,34
|
9,455
|
9,40
|
| 16/09/2025 |
2.976.274 |
-4,13%
|
9,35
|
9,265
|
9,435
|
9,28
|
| 15/09/2025 |
1.048.385 |
-1,33%
|
9,69
|
9,661
|
9,725
|
9,68
|
| 12/09/2025 |
999.429 |
-0,61%
|
9,85
|
9,795
|
9,92
|
9,81
|
| 11/09/2025 |
859.275 |
0,41%
|
9,79
|
9,775
|
9,895
|
9,87
|
| 10/09/2025 |
1.800.908 |
0,82%
|
9,91
|
9,805
|
9,925
|
9,83
|
| 09/09/2025 |
952.775 |
0,10%
|
9,74
|
9,73
|
9,785
|
9,75
|
| 08/09/2025 |
1.413.418 |
-0,61%
|
9,78
|
9,69
|
9,79
|
9,74
|
| 05/09/2025 |
3.500.029 |
-0,41%
|
9,84
|
9,675
|
9,915
|
9,80
|
| 04/09/2025 |
1.270.319 |
-0,51%
|
9,94
|
9,83
|
9,95
|
9,84
|
| 03/09/2025 |
2.368.541 |
1,33%
|
9,79
|
9,79
|
9,95
|
9,89
|
| 02/09/2025 |
2.275.816 |
-0,41%
|
9,72
|
9,685
|
9,80
|
9,76
|
| 29/08/2025 |
1.908.733 |
1,14%
|
9,73
|
9,715
|
9,81
|
9,80
|
| 28/08/2025 |
1.369.561 |
-0,21%
|
9,74
|
9,675
|
9,745
|
9,69
|
| 27/08/2025 |
1.719.583 |
0,83%
|
9,64
|
9,64
|
9,75
|
9,71
|
| 26/08/2025 |
1.819.947 |
-0,52%
|
9,66
|
9,555
|
9,66
|
9,63
|
| 25/08/2025 |
969.104 |
-1,43%
|
9,76
|
9,665
|
9,815
|
9,68
|
| 22/08/2025 |
2.485.822 |
0,10%
|
9,87
|
9,805
|
9,91
|
9,82
|
| 21/08/2025 |
986.512 |
-1,01%
|
9,83
|
9,80
|
9,861
|
9,81
|
| 20/08/2025 |
1.690.974 |
1,75%
|
9,84
|
9,835
|
9,93
|
9,91
|
| 19/08/2025 |
1.386.035 |
0,62%
|
9,67
|
9,665
|
9,765
|
9,74
|
| 18/08/2025 |
1.337.504 |
0,31%
|
9,64
|
9,64
|
9,75
|
9,68
|
| 15/08/2025 |
1.438.664 |
-0,52%
|
9,63
|
9,605
|
9,665
|
9,65
|
| 14/08/2025 |
1.466.873 |
0,10%
|
9,74
|
9,68
|
9,75
|
9,70
|
| 13/08/2025 |
2.313.290 |
1,15%
|
9,63
|
9,60
|
9,725
|
9,69
|
| 12/08/2025 |
1.649.105 |
1,16%
|
9,54
|
9,495
|
9,59
|
9,58
|
| 11/08/2025 |
1.406.247 |
-0,73%
|
9,48
|
9,425
|
9,50
|
9,47
|
| 08/08/2025 |
1.753.899 |
0,85%
|
9,49
|
9,475
|
9,54
|
9,54
|
| 07/08/2025 |
3.307.531 |
2,27%
|
9,44
|
9,40
|
9,505
|
9,46
|
| 06/08/2025 |
1.889.302 |
-0,43%
|
9,28
|
9,235
|
9,295
|
9,25
|
| 05/08/2025 |
2.018.110 |
-2,31%
|
9,30
|
9,245
|
9,335
|
9,29
|
| 04/08/2025 |
1.861.349 |
-1,55%
|
9,52
|
9,445
|
9,535
|
9,51
|
| 01/08/2025 |
3.374.142 |
2,44%
|
9,71
|
9,625
|
9,76
|
9,66
|
| 31/07/2025 |
3.784.209 |
-2,18%
|
9,47
|
9,41
|
9,565
|
9,43
|
| 30/07/2025 |
2.501.523 |
-1,73%
|
9,76
|
9,625
|
9,785
|
9,64
|
| 29/07/2025 |
2.063.203 |
1,13%
|
9,82
|
9,745
|
9,845
|
9,81
|
| 28/07/2025 |
1.424.530 |
-1,82%
|
9,77
|
9,675
|
9,795
|
9,70
|
| 25/07/2025 |
1.935.243 |
0,30%
|
9,79
|
9,78
|
9,88
|
9,88
|
| 24/07/2025 |
3.067.621 |
1,03%
|
9,92
|
9,82
|
9,965
|
9,85
|
| 23/07/2025 |
2.912.431 |
1,04%
|
9,73
|
9,70
|
9,775
|
9,75
|
| 22/07/2025 |
2.326.888 |
1,26%
|
9,53
|
9,53
|
9,65
|
9,65
|
| 21/07/2025 |
2.632.895 |
-0,73%
|
9,58
|
9,505
|
9,595
|
9,53
|
| 18/07/2025 |
2.265.146 |
0,10%
|
9,67
|
9,555
|
9,705
|
9,60
|
| 17/07/2025 |
2.774.691 |
-1,03%
|
9,61
|
9,545
|
9,665
|
9,59
|
| 16/07/2025 |
2.264.679 |
-0,41%
|
9,73
|
9,675
|
9,76
|
9,69
|
| 15/07/2025 |
1.755.819 |
-1,72%
|
9,85
|
9,72
|
9,865
|
9,73
|
| 14/07/2025 |
2.977.051 |
-0,60%
|
9,92
|
9,88
|
9,98
|
9,90
|
| 11/07/2025 |
1.881.046 |
-1,48%
|
10,02
|
9,935
|
10,03
|
9,96
|
| 10/07/2025 |
2.147.035 |
0,60%
|
10,09
|
10,075
|
10,145
|
10,11
|
| 09/07/2025 |
1.521.417 |
0,00%
|
10,09
|
10,01
|
10,14
|
10,05
|
| 08/07/2025 |
2.194.410 |
-0,99%
|
10,02
|
10,02
|
10,135
|
10,05
|
| 07/07/2025 |
2.287.240 |
-0,98%
|
10,20
|
10,135
|
10,245
|
10,15
|
| 04/07/2025 |
5.996.091 |
-0,85%
|
10,1631
|
10,1631
|
10,29
|
10,25
|
| 03/07/2025 |
1.045.826 |
-0,10%
|
10,26
|
10,215
|
10,285
|
10,25
|
| 02/07/2025 |
2.361.469 |
-0,87%
|
10,25
|
10,195
|
10,275
|
10,26
|
| 01/07/2025 |
1.858.653 |
-0,19%
|
10,31
|
10,31
|
10,425
|
10,35
|
| 30/06/2025 |
2.357.035 |
-0,10%
|
10,34
|
10,33
|
10,43
|
10,37
|
| 27/06/2025 |
1.431.909 |
-0,38%
|
10,42
|
10,35
|
10,445
|
10,38
|
| 26/06/2025 |
1.997.537 |
-0,76%
|
10,50
|
10,375
|
10,51
|
10,42
|
| 25/06/2025 |
2.220.317 |
0,10%
|
10,44
|
10,40
|
10,55
|
10,50
|
| 24/06/2025 |
2.413.219 |
0,00%
|
10,59
|
10,455
|
10,61
|
10,49
|
| 23/06/2025 |
1.774.171 |
0,77%
|
10,45
|
10,405
|
10,49
|
10,49
|
| 20/06/2025 |
2.422.981 |
-0,38%
|
10,52
|
10,395
|
10,525
|
10,41
|
| 18/06/2025 |
1.776.138 |
-0,48%
|
10,54
|
10,43
|
10,54
|
10,45
|
| 17/06/2025 |
1.776.475 |
-2,05%
|
10,64
|
10,485
|
10,65
|
10,50
|
| 16/06/2025 |
1.749.249 |
-1,38%
|
10,74
|
10,715
|
10,835
|
10,72
|
| 13/06/2025 |
1.074.182 |
-1,27%
|
10,87
|
10,855
|
10,925
|
10,87
|
| 12/06/2025 |
1.943.101 |
0,92%
|
10,96
|
10,945
|
11,035
|
11,01
|
| 11/06/2025 |
1.637.037 |
0,18%
|
10,90
|
10,90
|
10,975
|
10,91
|
| 10/06/2025 |
1.412.191 |
0,09%
|
10,86
|
10,84
|
10,89
|
10,89
|
| 09/06/2025 |
1.988.340 |
-1,72%
|
10,98
|
10,865
|
10,98
|
10,88
|
| 06/06/2025 |
1.669.888 |
-0,45%
|
11,00
|
11,00
|
11,13
|
11,07
|
| 05/06/2025 |
1.894.597 |
1,74%
|
11,13
|
11,07
|
11,15
|
11,12
|
| 04/06/2025 |
2.068.214 |
-1,09%
|
10,91
|
10,905
|
11,045
|
10,93
|
| 03/06/2025 |
1.950.594 |
-3,16%
|
11,28
|
11,00
|
11,295
|
11,05
|
| 02/06/2025 |
1.283.373 |
0,53%
|
11,31
|
11,295
|
11,415
|
11,41
|
