Haleon PLC (HLN LN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/09/2023	3.283.876	0,80%	329,55	329,15	334,50	333,45
27/09/2023	2.414.961	-0,15%	331,00	329,60	334,95	330,80
26/09/2023	1.349.077	0,12%	330,30	329,25	331,95	331,30
25/09/2023	1.498.168	-1,12%	330,35	328,10	334,05	330,90
22/09/2023	1.501.995	-0,55%	335,125	333,45	337,65	334,65
21/09/2023	3.837.805	0,72%	334,65	333,10	338,625	336,50
20/09/2023	2.275.444	2,93%	327,35	327,30	334,50	334,10
19/09/2023	1.583.617	-0,95%	326,25	323,80	326,55	324,60
18/09/2023	2.650.523	-0,38%	328,95	327,05	333,40	327,70
15/09/2023	2.728.563	0,02%	330,45	327,35	333,60	328,95
14/09/2023	3.591.617	2,67%	320,70	319,15	329,45	328,90
13/09/2023	2.536.819	-0,99%	318,05	317,05	322,15	320,35
12/09/2023	3.770.019	-0,42%	325,00	323,45	328,50	323,55
11/09/2023	1.894.957	1,87%	319,70	319,70	325,35	324,90
08/09/2023	2.702.682	0,90%	316,85	316,10	319,60	318,95
07/09/2023	1.592.974	1,10%	310,525	310,20	316,25	316,10
06/09/2023	1.600.113	-0,29%	313,10	309,70	314,30	312,65
05/09/2023	2.232.482	-0,35%	314,30	312,80	317,90	313,55
04/09/2023	966.687	-1,63%	318,90	314,20	319,85	314,65
01/09/2023	1.604.567	-0,48%	322,55	319,85	323,20	319,85
31/08/2023	1.657.812	-1,21%	325,90	321,20	327,50	321,40
30/08/2023	2.019.647	-0,41%	327,00	323,85	328,30	325,35
29/08/2023	2.092.599	-0,41%	327,40	326,30	331,30	326,70
25/08/2023	1.502.152	0,48%	325,95	325,95	330,925	328,05
24/08/2023	1.791.739	0,23%	325,45	324,75	328,05	326,50
23/08/2023	1.678.032	0,76%	323,50	322,90	327,50	325,75
22/08/2023	1.644.667	0,72%	322,80	320,40	326,65	323,30
21/08/2023	1.259.675	-0,20%	320,525	320,00	326,15	321,00
18/08/2023	2.214.767	-1,23%	320,55	319,30	323,15	321,65
17/08/2023	2.924.604	0,06%	322,25	322,25	327,75	325,65
16/08/2023	2.064.450	-1,68%	329,925	325,40	331,50	325,45
15/08/2023	1.716.062	-1,87%	337,25	330,00	337,95	331,00
14/08/2023	1.735.980	-0,03%	337,775	336,75	339,60	337,30
11/08/2023	2.099.724	0,40%	337,75	335,25	338,75	337,40
10/08/2023	2.920.217	2,69%	329,60	329,60	336,35	336,05
09/08/2023	1.655.927	1,28%	324,25	323,90	327,60	327,25
08/08/2023	1.997.631	0,42%	323,40	322,45	325,80	323,10
07/08/2023	1.583.413	0,27%	321,30	318,95	322,00	321,75
04/08/2023	1.637.956	-1,02%	324,40	320,45	324,80	320,90
03/08/2023	3.190.300	0,97%	322,05	314,55	324,45	324,20
02/08/2023	4.382.197	-2,87%	329,30	320,65	330,50	321,10
01/08/2023	2.513.895	-1,80%	335,65	330,00	335,95	330,60
31/07/2023	2.109.508	0,11%	338,15	336,65	343,90	336,675
28/07/2023	1.409.616	-0,25%	335,70	334,35	337,75	336,30
27/07/2023	2.317.860	-0,02%	338,50	336,40	339,80	337,15
26/07/2023	2.430.188	0,52%	336,25	335,00	338,30	337,20
25/07/2023	2.016.361	-0,25%	334,95	333,15	336,50	335,45
24/07/2023	2.778.261	-0,42%	337,30	333,60	339,75	336,30
21/07/2023	5.472.137	1,41%	333,975	332,65	337,80	337,70
20/07/2023	3.743.467	1,88%	328,00	325,80	334,60	333,00
19/07/2023	2.416.561	3,40%	318,35	318,35	328,85	326,85
18/07/2023	1.548.030	-0,05%	315,55	313,70	317,00	316,10
17/07/2023	1.585.877	0,65%	315,075	314,45	317,15	316,25
14/07/2023	1.571.166	0,35%	312,40	312,40	315,75	314,20
13/07/2023	2.010.169	-0,05%	313,65	312,15	315,90	313,10
12/07/2023	2.367.500	1,52%	309,80	309,80	313,65	313,25
11/07/2023	1.827.974	-0,64%	311,65	308,30	312,10	308,55
10/07/2023	2.544.104	0,63%	308,00	307,65	312,10	310,55
07/07/2023	1.886.292	-0,95%	310,35	306,85	310,35	308,60
06/07/2023	3.379.468	-2,23%	317,20	310,95	318,00	311,55
05/07/2023	1.989.112	-0,78%	319,40	318,35	322,325	318,65
04/07/2023	1.409.396	0,27%	316,85	316,85	322,75	321,15
03/07/2023	2.503.440	-0,53%	323,00	318,00	326,25	320,30
30/06/2023	1.218.827	0,94%	319,95	318,45	322,40	322,00
29/06/2023	2.124.328	0,02%	320,25	317,55	322,25	319,00
28/06/2023	3.245.523	-0,13%	317,95	315,525	319,30	318,95
27/06/2023	2.124.602	-0,53%	321,00	317,65	322,25	319,35
26/06/2023	1.987.497	-1,82%	326,80	319,85	326,80	321,05
23/06/2023	2.970.156	0,72%	324,975	324,45	330,55	327,00
22/06/2023	2.901.046	0,46%	321,85	321,80	325,45	324,65
21/06/2023	1.661.469	0,64%	319,65	318,825	324,85	323,15
20/06/2023	1.858.486	-0,14%	321,85	320,60	324,00	321,10
19/06/2023	1.059.252	-1,14%	325,00	319,90	326,55	321,55
16/06/2023	2.033.520	1,31%	321,20	321,10	326,15	325,25
15/06/2023	1.463.414	0,58%	320,30	318,80	323,70	321,05
14/06/2023	1.389.194	-0,16%	318,40	317,80	321,35	319,20
13/06/2023	2.109.578	-0,51%	320,60	316,75	321,90	319,70
12/06/2023	1.985.281	-0,12%	322,45	320,95	323,60	321,35
09/06/2023	1.382.530	-0,89%	324,90	320,70	326,10	321,75
08/06/2023	2.477.072	-0,61%	323,60	323,60	327,15	324,65
07/06/2023	2.336.181	-0,27%	327,15	325,45	331,00	326,65
06/06/2023	2.473.800	-1,00%	327,675	324,40	330,30	327,525
05/06/2023	2.673.972	1,50%	329,25	328,40	331,70	330,825
02/06/2023	2.346.351	1,38%	321,70	321,025	326,35	325,95
01/06/2023	2.312.049	0,74%	318,00	316,95	322,225	321,50
31/05/2023	620.679	0,33%	320,00	319,15	323,30	319,15
30/05/2023	1.824.859	-2,51%	329,75	320,95	331,50	322,25
26/05/2023	1.537.210	0,81%	326,75	326,40	331,90	330,55
25/05/2023	2.698.678	-1,15%	331,50	326,60	331,55	327,90
24/05/2023	3.229.868	-1,14%	332,30	329,35	334,20	331,70
23/05/2023	1.970.959	-0,97%	336,60	335,40	339,60	335,525
22/05/2023	1.933.130	-0,50%	340,95	337,95	341,95	338,80
19/05/2023	3.834.694	1,22%	337,35	336,35	343,00	340,50
18/05/2023	3.966.951	-1,03%	341,15	335,90	342,00	336,40
17/05/2023	3.212.758	-1,72%	344,40	339,35	345,60	339,90
16/05/2023	5.340.572	0,10%	345,85	343,60	348,25	345,85
15/05/2023	4.476.343	0,83%	344,60	343,35	348,10	345,50
12/05/2023	12.949.555	-0,20%	345,25	340,10	350,50	342,65
11/05/2023	2.037.394	1,16%	342,85	340,60	348,30	343,35
10/05/2023	1.814.044	0,43%	339,30	335,20	340,55	339,40