Haleon PLC - ADR (HLN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/12/2022 |
3.528.511 |
1,90%
|
7,90
|
7,89
|
8,08
|
8,06
|
| 28/12/2022 |
3.869.643 |
-0,50%
|
7,90
|
7,885
|
7,9599
|
7,91
|
| 27/12/2022 |
1.760.163 |
-0,63%
|
7,985
|
7,88
|
8,03
|
7,95
|
| 23/12/2022 |
1.211.697 |
2,37%
|
7,90
|
7,88
|
8,095
|
8,0875
|
| 22/12/2022 |
3.022.425 |
1,54%
|
7,80
|
7,80
|
7,90
|
7,90
|
| 21/12/2022 |
3.982.928 |
1,30%
|
7,695
|
7,68
|
7,82
|
7,78
|
| 20/12/2022 |
3.100.870 |
0,66%
|
7,60
|
7,565
|
7,755
|
7,68
|
| 19/12/2022 |
1.845.501 |
0,66%
|
7,63
|
7,55
|
7,66
|
7,63
|
| 16/12/2022 |
2.548.482 |
-2,07%
|
7,65
|
7,51
|
7,69
|
7,58
|
| 15/12/2022 |
1.747.742 |
-1,40%
|
7,865
|
7,71
|
7,885
|
7,74
|
| 14/12/2022 |
1.647.616 |
-0,25%
|
7,86
|
7,79
|
7,93
|
7,85
|
| 13/12/2022 |
2.872.746 |
1,16%
|
7,85
|
7,79
|
7,9301
|
7,87
|
| 12/12/2022 |
7.087.734 |
0,78%
|
7,75
|
7,73
|
7,87
|
7,78
|
| 09/12/2022 |
5.088.334 |
0,65%
|
7,76
|
7,62
|
7,795
|
7,72
|
| 08/12/2022 |
13.285.463 |
4,93%
|
7,56
|
7,56
|
7,835
|
7,67
|
| 07/12/2022 |
12.154.765 |
-5,07%
|
7,42
|
7,195
|
7,46
|
7,31
|
| 06/12/2022 |
62.325.057 |
7,69%
|
7,16
|
7,075
|
7,93
|
7,70
|
| 05/12/2022 |
16.450.607 |
-0,14%
|
7,045
|
7,0699
|
7,19
|
7,15
|
| 02/12/2022 |
6.014.079 |
0,99%
|
7,045
|
7,01
|
7,16
|
7,15
|
| 01/12/2022 |
12.657.636 |
2,76%
|
6,83
|
6,96
|
7,1888
|
7,08
|
| 30/11/2022 |
11.455.492 |
1,92%
|
6,83
|
6,67
|
6,95
|
6,89
|
| 29/11/2022 |
18.610.962 |
-2,17%
|
6,83
|
6,755
|
6,85
|
6,76
|
| 28/11/2022 |
7.875.682 |
-0,93%
|
6,915
|
6,892
|
6,95
|
6,915
|
| 25/11/2022 |
2.587.174 |
-0,58%
|
6,885
|
6,88
|
6,99
|
6,90
|
| 24/11/2022 |
6.002.587 |
0,73%
|
6,825
|
6,81
|
6,96
|
6,94
|
| 23/11/2022 |
6.002.587 |
0,73%
|
6,825
|
6,81
|
6,96
|
6,94
|
| 22/11/2022 |
8.542.558 |
0,73%
|
6,855
|
6,80
|
6,92
|
6,89
|
| 21/11/2022 |
7.658.050 |
0,29%
|
6,785
|
6,74
|
6,89
|
6,84
|
| 18/11/2022 |
8.931.793 |
-0,44%
|
6,785
|
6,7411
|
6,84
|
6,82
|
| 17/11/2022 |
6.434.556 |
0,74%
|
6,785
|
6,73
|
6,875
|
6,85
|
| 16/11/2022 |
7.340.498 |
1,64%
|
6,785
|
6,7525
|
6,83
|
6,80
|
| 15/11/2022 |
14.856.833 |
0,98%
|
6,65
|
6,56
|
6,70
|
6,675
|
| 14/11/2022 |
2.708.608 |
1,69%
|
6,56
|
6,54
|
6,69
|
6,61
|
| 11/11/2022 |
1.752.790 |
-0,31%
|
6,32
|
6,335
|
6,52
|
6,50
|
| 10/11/2022 |
3.340.165 |
1,56%
|
6,32
|
6,205
|
6,53
|
6,52
|
| 09/11/2022 |
4.963.888 |
1,03%
|
6,32
|
6,355
|
6,4877
|
6,395
|
| 08/11/2022 |
4.820.771 |
-1,40%
|
6,32
|
6,28
|
6,39
|
6,33
|
| 07/11/2022 |
3.242.620 |
2,44%
|
6,33
|
6,30
|
6,45
|
6,4125
|
| 04/11/2022 |
3.773.179 |
2,13%
|
6,165
|
6,115
|
6,265
|
6,24
|
| 03/11/2022 |
3.457.842 |
1,16%
|
6,065
|
6,065
|
6,185
|
6,11
|
| 02/11/2022 |
4.205.491 |
-1,63%
|
6,065
|
6,00
|
6,16
|
6,04
|
| 01/11/2022 |
4.821.765 |
0,33%
|
6,14
|
6,0824
|
6,24
|
6,14
|
| 31/10/2022 |
3.643.271 |
-2,08%
|
6,16
|
6,05
|
6,20
|
6,12
|
| 28/10/2022 |
2.534.995 |
1,96%
|
6,16
|
6,15
|
6,255
|
6,25
|
| 27/10/2022 |
1.930.342 |
-0,65%
|
6,13
|
6,09
|
6,2181
|
6,13
|
| 26/10/2022 |
4.346.623 |
-0,16%
|
6,17
|
6,13
|
6,22
|
6,17
|
| 25/10/2022 |
5.694.004 |
0,00%
|
6,205
|
6,16
|
6,29
|
6,18
|
| 24/10/2022 |
2.659.506 |
1,31%
|
6,05
|
6,104
|
6,22
|
6,18
|
| 21/10/2022 |
3.473.228 |
1,66%
|
6,05
|
6,03
|
6,16
|
6,12
|
| 20/10/2022 |
2.999.074 |
0,59%
|
6,04
|
5,992
|
6,095
|
6,015
|
| 19/10/2022 |
2.289.211 |
-1,81%
|
6,025
|
5,921
|
6,035
|
5,98
|
| 18/10/2022 |
3.084.765 |
0,17%
|
6,05
|
6,01
|
6,12
|
6,07
|
| 17/10/2022 |
3.747.530 |
0,33%
|
6,02
|
5,995
|
6,115
|
6,06
|
| 14/10/2022 |
3.360.975 |
-1,81%
|
6,13
|
6,01
|
6,151
|
5,98
|
| 13/10/2022 |
2.493.605 |
2,01%
|
5,95
|
5,96
|
6,14
|
6,09
|
| 12/10/2022 |
2.210.893 |
-1,16%
|
5,95
|
5,94
|
6,02
|
5,97
|
| 11/10/2022 |
4.620.436 |
1,34%
|
6,08
|
6,015
|
6,135
|
6,04
|
| 10/10/2022 |
2.667.568 |
-2,14%
|
6,06
|
5,92
|
6,06
|
5,96
|
| 07/10/2022 |
4.557.964 |
-2,87%
|
6,26
|
6,045
|
6,27
|
6,10
|
| 06/10/2022 |
6.216.208 |
-0,71%
|
6,27
|
6,26
|
6,395
|
6,285
|
| 05/10/2022 |
5.627.792 |
1,44%
|
6,25
|
6,17
|
6,42
|
6,33
|
| 04/10/2022 |
4.683.412 |
1,63%
|
6,14
|
6,13
|
6,38
|
6,24
|
| 03/10/2022 |
2.901.668 |
0,82%
|
6,00
|
6,00
|
6,16
|
6,14
|
| 30/09/2022 |
2.500.810 |
-0,33%
|
5,87
|
6,03
|
6,23
|
6,09
|
| 29/09/2022 |
3.329.502 |
2,26%
|
5,87
|
6,06
|
6,19
|
6,115
|
| 28/09/2022 |
2.851.873 |
2,22%
|
5,87
|
5,84
|
6,02
|
5,98
|
| 27/09/2022 |
3.404.858 |
-3,62%
|
6,03
|
5,8101
|
6,06
|
5,85
|
| 26/09/2022 |
5.752.260 |
2,36%
|
6,03
|
5,98
|
6,20
|
6,07
|
| 23/09/2022 |
2.831.871 |
-2,31%
|
6,03
|
5,88
|
6,06
|
5,93
|
| 22/09/2022 |
4.276.368 |
2,88%
|
5,93
|
5,90
|
6,12
|
6,07
|
| 21/09/2022 |
3.410.314 |
-1,50%
|
6,05
|
5,905
|
6,07
|
5,90
|
| 20/09/2022 |
2.915.467 |
1,35%
|
6,01
|
5,91
|
6,03
|
5,99
|
| 19/09/2022 |
2.502.839 |
0,51%
|
5,82
|
5,80
|
6,01
|
5,91
|
| 16/09/2022 |
3.333.679 |
-2,00%
|
5,88
|
5,84
|
5,965
|
5,88
|
| 15/09/2022 |
5.348.281 |
-2,12%
|
6,055
|
5,96
|
6,105
|
6,00
|
| 14/09/2022 |
5.897.405 |
2,00%
|
6,14
|
6,11
|
6,27
|
6,13
|
| 13/09/2022 |
4.384.144 |
-2,75%
|
6,11
|
5,99
|
6,15
|
6,01
|
| 12/09/2022 |
2.738.769 |
3,00%
|
6,07
|
6,06
|
6,18
|
6,18
|
| 09/09/2022 |
3.259.121 |
19,40%
|
6,05
|
5,97
|
6,07
|
7,20
|
| 08/09/2022 |
5.880.862 |
2,74%
|
5,785
|
5,78
|
6,05
|
6,01
|
| 07/09/2022 |
3.492.855 |
1,55%
|
5,785
|
5,77
|
5,88
|
5,89
|
| 06/09/2022 |
2.404.427 |
3,02%
|
5,76
|
5,72
|
5,90
|
5,80
|
| 05/09/2022 |
3.501.144 |
-2,93%
|
5,76
|
5,59
|
5,76
|
5,63
|
| 02/09/2022 |
3.501.144 |
-2,93%
|
5,76
|
5,59
|
5,76
|
5,63
|
| 01/09/2022 |
3.988.431 |
-3,01%
|
5,76
|
5,73
|
5,83
|
5,80
|
| 31/08/2022 |
3.097.304 |
-1,65%
|
5,91
|
5,91
|
6,0525
|
5,98
|
| 30/08/2022 |
2.913.649 |
0,17%
|
6,04
|
5,98
|
6,09
|
6,08
|
| 29/08/2022 |
2.863.980 |
-2,57%
|
6,20
|
6,02
|
6,22
|
6,07
|
| 26/08/2022 |
3.720.567 |
-1,42%
|
6,29
|
6,20
|
6,35
|
6,23
|
| 25/08/2022 |
3.201.814 |
0,16%
|
6,16
|
6,15
|
6,32
|
6,32
|
| 24/08/2022 |
4.124.721 |
-1,10%
|
6,24
|
6,19
|
6,36
|
6,31
|
| 23/08/2022 |
5.380.744 |
2,57%
|
6,27
|
6,24
|
6,40
|
6,38
|
| 22/08/2022 |
5.479.426 |
4,01%
|
6,19
|
6,10
|
6,24
|
6,22
|
| 19/08/2022 |
5.124.562 |
-2,13%
|
5,97
|
5,95
|
6,055
|
5,98
|
| 18/08/2022 |
3.582.011 |
-0,16%
|
6,23
|
6,05
|
6,135
|
6,11
|
| 17/08/2022 |
3.925.902 |
-3,62%
|
6,23
|
6,075
|
6,25
|
6,12
|
| 16/08/2022 |
5.401.207 |
0,24%
|
6,40
|
6,24
|
6,52
|
6,365
|
| 15/08/2022 |
5.096.699 |
-4,80%
|
6,58
|
6,17
|
6,465
|
6,35
|
| 12/08/2022 |
8.948.423 |
6,20%
|
6,58
|
6,45
|
6,75
|
6,68
|
| 11/08/2022 |
20.202.155 |
-3,23%
|
6,93
|
6,04
|
6,46
|
6,30
|
Por favor leia o