Haleon PLC - ADR (HLN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
11.083.093 |
0,32%
|
9,45
|
9,38
|
9,52
|
9,49
|
| 07/01/2025 |
8.542.629 |
0,11%
|
9,49
|
9,46
|
9,56
|
9,46
|
| 06/01/2025 |
8.521.787 |
-0,11%
|
9,51
|
9,44
|
9,55
|
9,45
|
| 03/01/2025 |
4.643.971 |
0,21%
|
9,49
|
9,435
|
9,51
|
9,46
|
| 02/01/2025 |
4.784.191 |
-1,05%
|
9,52
|
9,44
|
9,5488
|
9,44
|
| 31/12/2024 |
3.512.019 |
0,32%
|
9,53
|
9,5226
|
9,61
|
9,54
|
| 30/12/2024 |
6.218.063 |
-1,35%
|
9,55
|
9,43
|
9,56
|
9,51
|
| 27/12/2024 |
4.724.200 |
-1,03%
|
9,61
|
9,60
|
9,67
|
9,64
|
| 26/12/2024 |
3.918.652 |
0,00%
|
9,70
|
9,675
|
9,77
|
9,74
|
| 24/12/2024 |
1.211.727 |
0,21%
|
9,73
|
9,70
|
9,77
|
9,74
|
| 23/12/2024 |
5.489.213 |
0,31%
|
9,74
|
9,63
|
9,745
|
9,72
|
| 20/12/2024 |
5.796.123 |
-0,10%
|
9,60
|
9,60
|
9,77
|
9,69
|
| 19/12/2024 |
7.202.132 |
-0,10%
|
9,69
|
9,62
|
9,73
|
9,70
|
| 18/12/2024 |
6.176.496 |
-2,02%
|
9,89
|
9,70
|
9,91
|
9,71
|
| 17/12/2024 |
10.382.078 |
1,95%
|
9,87
|
9,87
|
9,95
|
9,91
|
| 16/12/2024 |
8.417.492 |
-0,41%
|
9,72
|
9,70
|
9,85
|
9,72
|
| 13/12/2024 |
11.526.562 |
0,31%
|
9,83
|
9,715
|
9,84
|
9,76
|
| 12/12/2024 |
10.505.185 |
-0,41%
|
9,78
|
9,72
|
9,84
|
9,73
|
| 11/12/2024 |
10.634.338 |
1,03%
|
9,73
|
9,72
|
9,86
|
9,77
|
| 10/12/2024 |
6.431.289 |
0,31%
|
9,64
|
9,6031
|
9,71
|
9,67
|
| 09/12/2024 |
8.617.515 |
-0,31%
|
9,57
|
9,535
|
9,70
|
9,64
|
| 06/12/2024 |
5.604.348 |
-0,62%
|
9,73
|
9,66
|
9,75
|
9,67
|
| 05/12/2024 |
5.937.248 |
0,41%
|
9,74
|
9,71
|
9,77
|
9,73
|
| 04/12/2024 |
6.067.661 |
-0,21%
|
9,71
|
9,68
|
9,76
|
9,69
|
| 03/12/2024 |
7.370.181 |
0,41%
|
9,74
|
9,68
|
9,75
|
9,71
|
| 02/12/2024 |
4.848.813 |
0,10%
|
9,63
|
9,55
|
9,675
|
9,67
|
| 29/11/2024 |
2.989.952 |
-0,62%
|
9,605
|
9,595
|
9,67
|
9,66
|
| 28/11/2024 |
3.154.711 |
1,03%
|
9,715
|
9,68
|
9,82
|
9,72
|
| 27/11/2024 |
5.935.717 |
1,36%
|
9,69
|
9,68
|
9,78
|
9,72
|
| 26/11/2024 |
4.856.851 |
0,10%
|
9,59
|
9,51
|
9,61
|
9,59
|
| 25/11/2024 |
7.638.483 |
-0,73%
|
9,59
|
9,55
|
9,65
|
9,58
|
| 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
|
