Mercados españoles abiertos en 3 hrs 38 min

Haleon plc (HLN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
330,65+1,15 (+0,35%)
Al cierre: 05:55PM GMT
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 2023327,10334,80326,95330,65330,6516.732.991
03 feb 2023319,00329,50318,00329,50329,5014.661.110
02 feb 2023319,50319,70315,40318,45318,4515.131.902
01 feb 2023323,65323,95318,00318,55318,5530.489.742
31 ene 2023318,00334,50314,75324,25324,2523.285.495
30 ene 2023318,25324,20317,85320,80320,8030.492.296
27 ene 2023317,15321,45315,30319,50319,5026.918.411
26 ene 2023315,60319,50315,45317,25317,2517.053.484
25 ene 2023313,05316,20311,55314,05314,0510.549.024
24 ene 2023314,00314,65310,80313,25313,2513.504.498
23 ene 2023316,30317,60312,85313,40313,4028.666.939
20 ene 2023313,80316,75312,59315,85315,858.752.092
19 ene 2023317,90319,45311,85313,30313,3013.196.859
18 ene 2023326,45326,45316,50317,95317,9510.616.488
17 ene 2023324,20330,40323,70327,20327,2011.773.842
16 ene 2023322,70327,25322,45324,00324,0010.387.354
13 ene 2023314,80326,45314,60325,00325,0028.080.468
12 ene 2023312,00315,45310,48313,60313,609.977.642
11 ene 2023313,80316,35311,10311,10311,1023.270.702
10 ene 2023320,65321,35312,30312,55312,5518.637.836
09 ene 2023316,20321,50314,10321,50321,5019.066.543
06 ene 2023316,45321,35314,90317,55317,5513.777.524
05 ene 2023321,00321,16313,00313,00313,0014.278.962
04 ene 2023324,05326,65320,65322,55322,5515.904.389
03 ene 2023327,25328,80320,65323,00323,0017.086.397
30 dic 2022329,00332,35327,35327,35327,356.541.930
29 dic 2022325,00327,95325,00326,90326,9010.907.806
28 dic 2022326,85328,35323,49327,05327,0513.428.591
23 dic 2022326,30326,30322,15324,10324,106.063.158
22 dic 2022320,95326,85319,75323,90323,9010.125.609
21 dic 2022318,95323,70314,15320,70320,7016.599.672
20 dic 2022314,40316,20312,10314,55314,5514.147.793
19 dic 2022312,25317,00311,65313,80313,8012.534.280
16 dic 2022320,00320,20311,30312,75312,7532.659.958
15 dic 2022320,90323,70317,60320,10320,1013.960.749
14 dic 2022319,80321,10316,95321,10321,1014.512.210
13 dic 2022317,70321,05314,15319,20319,2016.942.682
12 dic 2022314,35319,45314,35317,60317,6019.539.585
09 dic 2022316,85320,25314,10314,60314,6040.948.425
08 dic 2022303,10319,95300,90316,15316,1527.458.207
07 dic 2022319,05322,15301,00305,70305,7079.872.705
06 dic 2022294,60299,60294,60295,20295,2012.585.636
05 dic 2022292,75295,85287,75295,00295,0014.422.747
02 dic 2022290,95293,70286,70291,45291,4510.831.098
01 dic 2022287,10292,95284,95292,95292,9513.333.455
30 nov 2022284,30285,85279,50284,10284,1062.894.077
29 nov 2022289,60291,35285,35285,35285,3515.743.673
28 nov 2022289,25290,25285,45288,30288,3019.099.028
25 nov 2022286,40289,35285,55289,00289,007.377.331
24 nov 2022288,90288,90283,55286,85286,855.853.235
23 nov 2022289,00289,50285,85286,60286,6012.077.996
22 nov 2022288,65291,55288,00288,00288,0017.918.233
21 nov 2022288,20290,60284,55289,15289,1514.538.355
18 nov 2022289,60290,65285,10287,20287,2011.452.366
17 nov 2022289,00290,75285,35289,35289,3514.751.179
16 nov 2022280,25288,90280,10288,05288,0529.478.333
15 nov 2022282,30287,50277,20279,10279,1017.150.660
14 nov 2022277,15283,75275,45281,85281,8521.834.005
11 nov 2022278,85285,15271,90277,50277,5023.001.138
10 nov 2022284,50294,40268,45279,60279,6042.887.139
09 nov 2022275,35286,85274,50286,25286,2518.339.504
08 nov 2022278,85284,05275,80278,20278,2017.549.203
07 nov 2022275,10279,80274,15278,60278,609.304.872
04 nov 2022274,00276,07273,10275,30275,3018.648.334
03 nov 2022267,50277,25267,35274,45274,4520.928.172
02 nov 2022269,20271,00263,15267,05267,0521.514.109
01 nov 2022267,50271,75266,55268,55268,5516.918.045
31 oct 2022270,50272,95265,10268,00268,0019.101.149
28 oct 2022267,70270,90266,51269,30269,3026.342.835
27 oct 2022267,95270,15264,00269,95269,9515.043.608
26 oct 2022270,70270,80263,60268,30268,3031.763.076
25 oct 2022275,80280,25273,10273,10273,1018.923.366
24 oct 2022272,15276,15270,10273,70273,7010.664.855
21 oct 2022268,60275,75268,46272,50272,5012.449.978
20 oct 2022265,65271,50265,10271,50271,5030.131.268
19 oct 2022273,00273,15263,25266,95266,9517.543.237
18 oct 2022270,10272,65268,00268,80268,8012.888.055
17 oct 2022273,75274,25266,55269,10269,1043.576.440
14 oct 2022271,95277,45270,90273,80273,8018.393.526
13 oct 2022273,00274,30268,15270,50270,5021.031.548
12 oct 2022275,10277,27271,05273,60273,6015.176.877
11 oct 2022271,65277,20269,98275,60275,6031.546.250
10 oct 2022277,90278,89270,00271,15271,1560.118.603
07 oct 2022281,25286,05277,80279,30279,3035.024.789
06 oct 2022280,25286,10279,72284,15284,1520.292.530
05 oct 2022272,85278,45271,20278,45278,4516.044.492
04 oct 2022273,70277,50271,60274,20274,2019.704.361
03 oct 2022277,50278,60268,35270,80270,8018.959.527
30 sept 2022276,95285,89273,75279,25279,2519.741.830
29 sept 2022280,30281,90276,35280,05280,0519.230.560
28 sept 2022274,20280,45271,90278,70278,7021.573.224
27 sept 2022286,65288,00278,80278,80278,8020.703.519
26 sept 2022278,90289,00275,90286,35286,3534.480.771
23 sept 2022271,40278,95269,25277,45277,4521.806.112
22 sept 2022264,15266,41261,25266,00266,0014.471.975
21 sept 2022261,20270,00261,20267,60267,6023.555.338
20 sept 2022266,40270,87259,35265,45265,4530.631.397
16 sept 2022262,10265,45259,40259,40259,4040.790.661
15 sept 2022268,00268,35263,20264,45264,4513.008.178
14 sept 2022265,15271,00262,90270,30270,3025.273.167
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...