Haleon PLC - ADR (HLN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
1.812.409 |
0,18%
|
11,35
|
11,285
|
11,40
|
11,35
|
| 29/05/2025 |
2.551.377 |
0,71%
|
11,28
|
11,25
|
11,36
|
11,33
|
| 28/05/2025 |
1.586.837 |
0,18%
|
11,21
|
11,21
|
11,285
|
11,25
|
| 27/05/2025 |
1.431.172 |
0,81%
|
11,30
|
11,20
|
11,345
|
11,23
|
| 23/05/2025 |
1.257.579 |
0,72%
|
11,12
|
11,055
|
11,18
|
11,14
|
| 22/05/2025 |
1.505.978 |
-0,36%
|
11,06
|
11,015
|
11,105
|
11,06
|
| 21/05/2025 |
1.596.749 |
0,73%
|
11,07
|
11,06
|
11,145
|
11,10
|
| 20/05/2025 |
1.401.212 |
1,29%
|
10,92
|
10,92
|
11,045
|
11,02
|
| 19/05/2025 |
1.003.830 |
0,74%
|
10,80
|
10,80
|
10,90
|
10,88
|
| 16/05/2025 |
1.643.689 |
1,22%
|
10,67
|
10,67
|
10,80
|
10,80
|
| 15/05/2025 |
1.974.751 |
2,60%
|
10,54
|
10,53
|
10,695
|
10,67
|
| 14/05/2025 |
2.202.807 |
-0,48%
|
10,57
|
10,395
|
10,59
|
10,40
|
| 13/05/2025 |
1.603.354 |
-2,43%
|
10,54
|
10,425
|
10,57
|
10,45
|
| 12/05/2025 |
2.454.707 |
-0,28%
|
10,71
|
10,62
|
10,73
|
10,71
|
| 09/05/2025 |
1.951.864 |
1,61%
|
10,80
|
10,73
|
10,835
|
10,74
|
| 08/05/2025 |
1.762.375 |
-1,77%
|
10,76
|
10,57
|
10,76
|
10,57
|
| 07/05/2025 |
19.359.018 |
0,84%
|
10,75
|
10,72
|
10,85
|
10,76
|
| 06/05/2025 |
14.964.001 |
0,38%
|
10,73
|
10,65
|
10,77
|
10,67
|
| 05/05/2025 |
7.249.868 |
-0,65%
|
10,67
|
10,58
|
10,68
|
10,63
|
| 02/05/2025 |
20.874.499 |
3,58%
|
10,81
|
10,63
|
10,85
|
10,70
|
| 01/05/2025 |
14.685.118 |
1,77%
|
10,40
|
10,29
|
10,46
|
10,33
|
| 30/04/2025 |
17.713.013 |
-1,26%
|
10,13
|
9,99
|
10,17
|
10,15
|
| 29/04/2025 |
14.455.876 |
0,49%
|
10,24
|
10,18
|
10,305
|
10,28
|
| 28/04/2025 |
14.164.941 |
0,49%
|
10,21
|
10,17
|
10,24
|
10,23
|
| 25/04/2025 |
14.553.144 |
-1,26%
|
10,20
|
10,15
|
10,23
|
10,18
|
| 24/04/2025 |
16.112.021 |
0,78%
|
10,28
|
10,23
|
10,34
|
10,31
|
| 23/04/2025 |
12.045.012 |
-2,11%
|
10,21
|
10,14
|
10,29
|
10,23
|
| 22/04/2025 |
17.040.385 |
2,55%
|
10,35
|
10,35
|
10,515
|
10,45
|
| 21/04/2025 |
9.046.200 |
-0,29%
|
10,21
|
10,1101
|
10,30
|
10,19
|
| 17/04/2025 |
16.644.855 |
0,59%
|
10,16
|
10,16
|
10,31
|
10,22
|
| 16/04/2025 |
12.489.148 |
0,40%
|
10,23
|
10,121
|
10,2799
|
10,16
|
| 15/04/2025 |
15.104.630 |
0,10%
|
10,12
|
10,085
|
10,20
|
10,12
|
| 14/04/2025 |
15.025.175 |
0,50%
|
9,95
|
9,935
|
10,15
|
10,11
|
| 11/04/2025 |
16.215.295 |
4,47%
|
9,85
|
9,8211
|
10,06
|
10,06
|
| 10/04/2025 |
20.520.083 |
-0,21%
|
9,58
|
9,41
|
9,71
|
9,63
|
| 09/04/2025 |
25.615.711 |
3,21%
|
9,20
|
9,18
|
9,735
|
9,65
|
| 08/04/2025 |
20.279.401 |
0,86%
|
9,61
|
9,27
|
9,62
|
9,35
|
| 07/04/2025 |
21.371.100 |
-6,27%
|
9,42
|
9,1835
|
9,64
|
9,27
|
| 04/04/2025 |
14.576.495 |
-5,36%
|
10,25
|
9,84
|
10,27
|
9,89
|
| 03/04/2025 |
13.010.026 |
2,85%
|
10,55
|
10,43
|
10,575
|
10,45
|
| 02/04/2025 |
7.633.009 |
-0,20%
|
10,15
|
10,10
|
10,18
|
10,16
|
| 01/04/2025 |
11.476.344 |
-1,07%
|
10,28
|
10,16
|
10,28
|
10,18
|
| 31/03/2025 |
11.537.276 |
0,49%
|
10,26
|
10,20
|
10,3283
|
10,29
|
| 28/03/2025 |
9.184.935 |
1,19%
|
10,25
|
10,21
|
10,31
|
10,24
|
| 27/03/2025 |
8.983.679 |
0,70%
|
10,07
|
10,04
|
10,13
|
10,12
|
| 26/03/2025 |
9.227.823 |
0,10%
|
9,96
|
9,93
|
10,055
|
10,05
|
| 25/03/2025 |
6.444.080 |
-0,99%
|
10,20
|
10,015
|
10,22
|
10,04
|
| 24/03/2025 |
8.204.509 |
-1,36%
|
10,16
|
10,055
|
10,19
|
10,14
|
| 21/03/2025 |
9.109.232 |
-1,06%
|
10,29
|
10,26
|
10,36
|
10,28
|
| 20/03/2025 |
10.396.719 |
0,19%
|
10,37
|
10,3201
|
10,41
|
10,39
|
| 19/03/2025 |
16.810.650 |
0,78%
|
10,31
|
10,271
|
10,41
|
10,37
|
| 18/03/2025 |
18.812.174 |
-0,19%
|
10,24
|
10,01
|
10,42
|
10,29
|
| 17/03/2025 |
8.499.462 |
1,58%
|
10,27
|
10,25
|
10,38
|
10,31
|
| 14/03/2025 |
8.296.061 |
-0,39%
|
10,14
|
10,12
|
10,19
|
10,15
|
| 13/03/2025 |
12.299.048 |
0,00%
|
10,08
|
10,07
|
10,21
|
10,19
|
| 12/03/2025 |
9.072.853 |
-1,92%
|
10,26
|
10,18
|
10,33
|
10,19
|
| 11/03/2025 |
13.570.460 |
0,19%
|
10,51
|
10,35
|
10,52
|
10,39
|
| 10/03/2025 |
7.834.674 |
-0,77%
|
10,43
|
10,27
|
10,46
|
10,37
|
| 07/03/2025 |
11.000.068 |
0,58%
|
10,40
|
10,38
|
10,53
|
10,45
|
| 06/03/2025 |
11.175.216 |
-1,42%
|
10,40
|
10,32
|
10,46
|
10,39
|
| 05/03/2025 |
8.096.384 |
-1,22%
|
10,50
|
10,46
|
10,62
|
10,54
|
| 04/03/2025 |
9.781.903 |
0,85%
|
10,72
|
10,64
|
10,79
|
10,67
|
| 03/03/2025 |
7.780.106 |
3,93%
|
10,47
|
10,465
|
10,64
|
10,58
|
| 28/02/2025 |
13.704.796 |
3,98%
|
10,20
|
10,05
|
10,235
|
10,18
|
| 27/02/2025 |
9.677.182 |
-4,02%
|
9,76
|
9,66
|
9,84
|
9,79
|
| 26/02/2025 |
9.593.194 |
0,49%
|
10,19
|
10,15
|
10,26
|
10,20
|
| 25/02/2025 |
10.308.118 |
0,00%
|
10,18
|
10,12
|
10,22
|
10,15
|
| 24/02/2025 |
9.075.811 |
0,69%
|
10,08
|
10,06
|
10,16
|
10,15
|
| 21/02/2025 |
8.911.172 |
1,82%
|
9,99
|
9,97
|
10,09
|
10,08
|
| 20/02/2025 |
6.870.858 |
-0,80%
|
9,91
|
9,86
|
9,95
|
9,90
|
| 19/02/2025 |
4.582.976 |
-0,10%
|
9,94
|
9,91
|
9,985
|
9,98
|
| 18/02/2025 |
9.754.740 |
2,88%
|
10,02
|
9,9311
|
10,0595
|
9,99
|
| 17/02/2025 |
5.836.890 |
0,00%
|
9,88
|
9,70
|
9,88
|
9,71
|
| 14/02/2025 |
5.836.890 |
-2,41%
|
9,88
|
9,70
|
9,88
|
9,71
|
| 13/02/2025 |
7.454.845 |
0,91%
|
9,80
|
9,78
|
9,96
|
9,95
|
| 12/02/2025 |
4.946.676 |
0,10%
|
9,77
|
9,71
|
9,88
|
9,86
|
| 11/02/2025 |
6.683.250 |
1,76%
|
9,82
|
9,81
|
9,875
|
9,85
|
| 10/02/2025 |
7.468.382 |
1,36%
|
9,65
|
9,645
|
9,73
|
9,68
|
| 07/02/2025 |
7.830.207 |
0,42%
|
9,54
|
9,52
|
9,58
|
9,55
|
| 06/02/2025 |
11.206.885 |
-1,25%
|
9,55
|
9,4827
|
9,575
|
9,51
|
| 05/02/2025 |
8.590.401 |
1,16%
|
9,63
|
9,57
|
9,675
|
9,63
|
| 04/02/2025 |
13.031.855 |
0,42%
|
9,50
|
9,45
|
9,55
|
9,52
|
| 03/02/2025 |
10.276.837 |
0,11%
|
9,38
|
9,35
|
9,50
|
9,48
|
| 31/01/2025 |
15.365.757 |
-1,04%
|
9,37
|
9,30
|
9,50
|
9,47
|
| 30/01/2025 |
16.259.566 |
0,42%
|
9,47
|
9,42
|
9,62
|
9,57
|
| 29/01/2025 |
14.822.410 |
-0,10%
|
9,45
|
9,42
|
9,55
|
9,53
|
| 28/01/2025 |
10.824.936 |
-0,42%
|
9,58
|
9,50
|
9,59
|
9,54
|
| 27/01/2025 |
11.053.268 |
2,02%
|
9,52
|
9,47
|
9,60
|
9,58
|
| 24/01/2025 |
5.991.745 |
0,00%
|
9,39
|
9,38
|
9,43
|
9,39
|
| 23/01/2025 |
8.791.940 |
1,84%
|
9,32
|
9,315
|
9,41
|
9,39
|
| 22/01/2025 |
11.060.859 |
-0,22%
|
9,27
|
9,22
|
9,30
|
9,22
|
| 21/01/2025 |
9.836.906 |
0,00%
|
9,20
|
9,16
|
9,25
|
9,24
|
| 20/01/2025 |
21.227.277 |
0,00%
|
9,19
|
9,19
|
9,32
|
9,24
|
| 17/01/2025 |
21.227.277 |
0,54%
|
9,19
|
9,19
|
9,32
|
9,24
|
| 16/01/2025 |
18.202.360 |
0,88%
|
9,11
|
9,095
|
9,24
|
9,19
|
| 15/01/2025 |
18.200.173 |
1,11%
|
9,20
|
9,08
|
9,205
|
9,11
|
| 14/01/2025 |
20.805.290 |
-0,99%
|
9,09
|
8,86
|
9,095
|
9,01
|
| 13/01/2025 |
8.323.355 |
0,00%
|
9,07
|
9,02
|
9,12
|
9,10
|
| 10/01/2025 |
13.143.774 |
-4,11%
|
9,22
|
9,10
|
9,26
|
9,10
|
| 09/01/2025 |
8.189.012 |
0,00%
|
9,44
|
9,38
|
9,52
|
9,49
|
