Mercados españoles abiertos en 26 mins

Haleon plc (HLN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
330,15-1,30 (-0,39%)
Al cierre: 05:43PM GMT
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024333,30335,00324,40330,15330,1538.424.333
29 feb 2024330,00342,15325,85331,45331,45109.078.114
28 feb 2024319,60320,30312,15313,95313,9518.448.252
27 feb 2024322,65324,15318,80322,05322,0514.396.957
26 feb 2024327,65328,70324,20324,25324,2517.137.727
23 feb 2024327,40330,15325,25327,30327,3012.997.992
22 feb 2024325,85328,10324,95326,50326,5015.397.743
21 feb 2024324,65326,30323,50324,45324,4511.003.441
20 feb 2024323,40326,00322,35325,65325,6517.835.255
19 feb 2024322,90325,35321,95322,95322,9514.907.936
16 feb 2024321,50326,35320,35323,00323,0024.005.968
15 feb 2024318,05321,50315,64320,45320,4516.713.895
14 feb 2024318,35319,00315,90316,20316,2011.539.255
13 feb 2024318,95320,30316,75317,90317,9012.420.281
12 feb 2024317,45321,50317,30319,65319,6516.301.914
09 feb 2024321,25322,80318,45319,45319,4516.951.403
08 feb 2024326,80329,85323,00323,00323,0021.033.747
07 feb 2024328,95329,65326,95329,15329,1515.556.791
06 feb 2024329,35330,75327,55329,50329,5046.993.535
05 feb 2024324,80330,60324,80329,05329,0514.834.871
02 feb 2024327,25328,55325,00325,00325,0030.252.960
01 feb 2024320,55325,75318,70325,75325,7527.668.691
31 ene 2024321,75325,50320,50321,50321,5022.605.470
30 ene 2024320,25325,15320,25320,60320,6015.721.281
29 ene 2024317,80322,70317,05320,65320,6512.015.460
26 ene 2024313,00317,95312,70317,80317,8050.259.994
25 ene 2024311,60315,90310,45312,05312,0522.711.188
24 ene 2024316,90319,85313,01313,35313,3520.878.943
23 ene 2024325,70326,20318,80321,40321,4035.194.431
22 ene 2024329,50330,45323,40324,00324,0018.053.588
19 ene 2024326,85328,55325,00328,50328,5069.180.947
18 ene 2024331,20331,80326,00326,00326,0064.710.977
17 ene 2024326,00331,15325,80329,30329,3040.508.238
16 ene 2024333,40339,00332,14333,60333,6012.054.319
15 ene 2024335,95336,95334,10334,10334,107.761.771
12 ene 2024337,70339,50336,40337,50337,506.843.622
11 ene 2024338,65338,80335,55335,55335,557.818.791
10 ene 2024336,85337,80334,20337,20337,207.158.499
09 ene 2024336,30338,45334,85338,45338,4511.352.232
08 ene 2024330,35335,20329,95335,20335,2013.374.568
05 ene 2024327,25331,25326,20330,85330,8513.918.843
04 ene 2024327,15329,65324,75329,65329,6512.324.720
03 ene 2024325,00330,25324,88328,15328,1510.191.835
02 ene 2024320,95324,20318,00324,20324,2012.626.491
29 dic 2023323,30324,75321,65321,65321,654.071.197
28 dic 2023323,95324,50321,95323,50323,503.269.044
27 dic 2023321,25322,90318,40322,60322,605.914.193
22 dic 2023319,65321,75319,05321,50321,502.671.150
21 dic 2023321,55323,60320,80320,80320,8011.918.295
20 dic 2023323,55323,85320,80322,05322,0539.098.181
19 dic 2023321,15323,30320,05320,25320,258.532.629
18 dic 2023315,75320,00314,65319,50319,5013.188.914
15 dic 2023319,80319,80316,40317,65317,6529.331.650
14 dic 2023325,40329,25318,32319,40319,4018.102.253
13 dic 2023327,20327,40324,80324,85324,8533.594.312
12 dic 2023324,75329,55324,75327,50327,5027.228.473
11 dic 2023326,45328,10324,75327,55327,5510.305.443
08 dic 2023325,20326,35322,20324,80324,8015.154.840
07 dic 2023321,15323,95320,80323,75323,7529.676.615
06 dic 2023321,95325,65321,13324,00324,0016.018.329
05 dic 2023328,60329,50321,65323,10323,1013.468.046
04 dic 2023330,35332,10326,40329,55329,5520.600.176
01 dic 2023332,45332,90328,45331,35331,3511.492.001
30 nov 2023331,60331,70327,75330,05330,0541.380.219
29 nov 2023335,20335,75330,00331,10331,1015.445.175
28 nov 2023334,55335,90333,00335,40335,4016.107.261
27 nov 2023333,00336,40332,85334,60334,6012.429.650
24 nov 2023329,80332,85329,10332,60332,6014.100.929
23 nov 2023329,85330,75327,80330,10330,1014.732.301
22 nov 2023328,55330,15326,45328,30328,3013.645.173
21 nov 2023325,30327,00322,45327,00327,0012.758.949
20 nov 2023325,85329,20324,20325,75325,759.567.653
17 nov 2023329,05331,20326,05326,85326,8526.024.888
16 nov 2023327,90330,90325,65328,10328,1014.062.149
15 nov 2023323,80327,45323,05327,25327,2518.906.303
14 nov 2023323,20323,80320,47323,00323,008.440.319
13 nov 2023325,60325,80321,90322,95322,958.724.713
10 nov 2023327,40328,45322,90324,95324,9516.133.358
09 nov 2023325,30330,25324,60328,80328,8013.104.517
08 nov 2023324,70327,90324,00327,70327,7016.782.942
07 nov 2023323,40327,25321,75326,50326,5020.405.228
06 nov 2023322,00323,40319,60322,75322,7520.809.678
03 nov 2023323,50326,60318,15320,40320,4046.807.662
02 nov 2023317,65326,80314,85320,20320,2066.304.767
01 nov 2023330,35333,90329,00331,10331,1019.607.678
31 oct 2023327,55331,95326,40329,50329,5015.551.647
30 oct 2023320,05327,40320,05326,70326,7016.081.823
27 oct 2023325,65327,30319,50321,05321,0515.863.623
26 oct 2023335,00335,65325,50326,85326,8516.176.503
25 oct 2023334,45336,20330,50334,55334,5522.940.522
24 oct 2023335,65336,90332,45334,50334,5013.023.031
23 oct 2023336,10337,45333,20336,05336,0517.397.678
20 oct 2023334,95336,50331,80335,90335,9015.759.226
19 oct 2023336,70337,70334,15334,65334,6518.908.706
18 oct 2023339,30342,00337,44339,40339,4023.571.610
17 oct 2023333,80339,30333,19338,70338,7016.909.461
16 oct 2023333,00334,70329,95333,70333,708.288.887
13 oct 2023335,85338,45330,00331,30331,3014.165.831
12 oct 2023339,10339,90336,60338,20338,2015.893.999
11 oct 2023340,40340,95334,80335,30335,3028.951.461
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...