Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,34 +0,33 (+0,37%) Oro
2.345,70 +3,20 (+0,14%) Bitcoin EUR
59.552,65 -647,61 (-1,08%)
Haleon plc (HLN.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:40PM BST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 332,70 | 336,00 | 330,80 | 334,40 | 334,40 | 11.784.653 |
| 25 abr 2024 | 330,50 | 331,50 | 328,30 | 331,50 | 331,50 | 22.088.612 |
| 24 abr 2024 | 332,90 | 335,90 | 329,60 | 329,60 | 329,60 | 19.132.238 |
| 23 abr 2024 | 333,30 | 334,40 | 331,30 | 332,80 | 332,80 | 35.979.960 |
| 22 abr 2024 | 329,40 | 331,80 | 327,90 | 330,90 | 330,90 | 16.067.924 |
| 19 abr 2024 | 321,60 | 325,90 | 320,90 | 325,80 | 325,80 | 11.836.166 |
| 18 abr 2024 | 324,40 | 324,40 | 320,20 | 321,20 | 321,20 | 14.944.586 |
| 17 abr 2024 | 322,50 | 323,50 | 319,90 | 319,90 | 319,90 | 17.433.236 |
| 16 abr 2024 | 320,80 | 323,10 | 320,00 | 322,10 | 322,10 | 12.362.735 |
| 15 abr 2024 | 320,00 | 324,30 | 319,22 | 323,70 | 323,70 | 25.868.057 |
| 12 abr 2024 | 322,50 | 325,30 | 321,40 | 322,90 | 322,90 | 20.718.615 |
| 11 abr 2024 | 322,00 | 323,30 | 320,70 | 323,20 | 323,20 | 13.877.272 |
| 10 abr 2024 | 322,80 | 323,90 | 320,60 | 322,50 | 322,50 | 10.757.735 |
| 09 abr 2024 | 320,10 | 322,73 | 319,20 | 322,30 | 322,30 | 10.735.874 |
| 08 abr 2024 | 323,40 | 324,40 | 321,60 | 321,60 | 321,60 | 18.695.197 |
| 05 abr 2024 | 322,00 | 326,00 | 321,40 | 325,90 | 325,90 | 35.605.546 |
| 04 abr 2024 | 323,00 | 325,60 | 321,80 | 324,90 | 324,90 | 24.305.285 |
| 03 abr 2024 | 323,50 | 324,50 | 320,60 | 322,20 | 322,20 | 18.182.072 |
| 02 abr 2024 | 331,90 | 334,00 | 323,66 | 323,70 | 323,70 | 33.366.195 |
| 28 mar 2024 | 331,60 | 334,35 | 330,43 | 333,10 | 333,10 | 17.237.719 |
| 27 mar 2024 | 328,25 | 330,00 | 326,60 | 330,00 | 330,00 | 22.138.720 |
| 26 mar 2024 | 331,65 | 333,65 | 325,55 | 326,20 | 326,20 | 27.936.888 |
| 25 mar 2024 | 327,75 | 331,50 | 325,65 | 330,15 | 330,15 | 107.580.957 |
| 22 mar 2024 | 325,20 | 328,55 | 323,65 | 328,55 | 328,55 | 115.709.629 |
| 21 mar 2024 | 319,00 | 325,75 | 317,85 | 324,00 | 324,00 | 32.253.948 |
| 20 mar 2024 | 326,00 | 326,35 | 308,37 | 317,45 | 317,45 | 42.360.183 |
| 19 mar 2024 | 312,00 | 325,20 | 310,85 | 320,40 | 320,40 | 102.516.897 |
| 18 mar 2024 | 318,55 | 320,05 | 312,15 | 315,00 | 315,00 | 22.146.029 |
| 15 mar 2024 | 319,15 | 323,15 | 319,15 | 322,30 | 322,30 | 37.022.486 |
| 14 mar 2024 | 327,55 | 329,15 | 322,90 | 324,90 | 324,90 | 9.859.716 |
| 14 mar 2024 | 4.2 Dividendo | |||||
| 13 mar 2024 | 332,05 | 332,30 | 328,45 | 330,95 | 326,75 | 24.092.834 |
| 12 mar 2024 | 330,00 | 334,80 | 329,60 | 331,60 | 327,39 | 17.923.764 |
| 11 mar 2024 | 329,95 | 331,00 | 326,10 | 327,50 | 323,34 | 14.794.581 |
| 08 mar 2024 | 328,50 | 329,45 | 326,00 | 328,40 | 324,23 | 12.106.842 |
| 07 mar 2024 | 322,80 | 326,45 | 319,05 | 326,45 | 322,31 | 14.336.652 |
| 06 mar 2024 | 323,70 | 325,15 | 320,35 | 322,10 | 318,01 | 18.646.282 |
| 05 mar 2024 | 321,40 | 326,80 | 318,25 | 322,30 | 318,21 | 13.963.404 |
| 04 mar 2024 | 329,15 | 330,85 | 322,25 | 323,25 | 319,15 | 10.252.503 |
| 01 mar 2024 | 333,30 | 335,00 | 324,40 | 330,15 | 325,96 | 38.424.333 |
| 29 feb 2024 | 330,00 | 342,15 | 325,85 | 331,45 | 327,24 | 109.078.114 |
| 28 feb 2024 | 319,60 | 320,30 | 312,15 | 313,95 | 309,97 | 18.448.252 |
| 27 feb 2024 | 322,65 | 324,15 | 318,80 | 322,05 | 317,96 | 14.396.957 |
| 26 feb 2024 | 327,65 | 328,70 | 324,20 | 324,25 | 320,14 | 17.137.727 |
| 23 feb 2024 | 327,40 | 330,15 | 325,25 | 327,30 | 323,15 | 12.997.992 |
| 22 feb 2024 | 325,85 | 328,10 | 324,95 | 326,50 | 322,36 | 15.397.743 |
| 21 feb 2024 | 324,65 | 326,30 | 323,50 | 324,45 | 320,33 | 11.003.441 |
| 20 feb 2024 | 323,40 | 326,00 | 322,35 | 325,65 | 321,52 | 17.835.255 |
| 19 feb 2024 | 322,90 | 325,35 | 321,95 | 322,95 | 318,85 | 14.907.936 |
| 16 feb 2024 | 321,50 | 326,35 | 320,35 | 323,00 | 318,90 | 24.005.968 |
| 15 feb 2024 | 318,05 | 321,50 | 315,64 | 320,45 | 316,38 | 16.713.895 |
| 14 feb 2024 | 318,35 | 319,00 | 315,90 | 316,20 | 312,19 | 11.539.255 |
| 13 feb 2024 | 318,95 | 320,30 | 316,75 | 317,90 | 313,87 | 12.420.281 |
| 12 feb 2024 | 317,45 | 321,50 | 317,30 | 319,65 | 315,59 | 16.301.914 |
| 09 feb 2024 | 321,25 | 322,80 | 318,45 | 319,45 | 315,40 | 16.951.403 |
| 08 feb 2024 | 326,80 | 329,85 | 323,00 | 323,00 | 318,90 | 21.033.747 |
| 07 feb 2024 | 328,95 | 329,65 | 326,95 | 329,15 | 324,97 | 15.556.791 |
| 06 feb 2024 | 329,35 | 330,75 | 327,55 | 329,50 | 325,32 | 46.993.535 |
| 05 feb 2024 | 324,80 | 330,60 | 324,80 | 329,05 | 324,87 | 14.834.871 |
| 02 feb 2024 | 327,25 | 328,55 | 325,00 | 325,00 | 320,88 | 30.252.960 |
| 01 feb 2024 | 320,55 | 325,75 | 318,70 | 325,75 | 321,62 | 27.668.691 |
| 31 ene 2024 | 321,75 | 325,50 | 320,50 | 321,50 | 317,42 | 22.605.470 |
| 30 ene 2024 | 320,25 | 325,15 | 320,25 | 320,60 | 316,53 | 15.721.281 |
| 29 ene 2024 | 317,80 | 322,70 | 317,05 | 320,65 | 316,58 | 12.015.460 |
| 26 ene 2024 | 313,00 | 317,95 | 312,70 | 317,80 | 313,77 | 50.259.994 |
| 25 ene 2024 | 311,60 | 315,90 | 310,45 | 312,05 | 308,09 | 22.711.188 |
| 24 ene 2024 | 316,90 | 319,85 | 313,01 | 313,35 | 309,37 | 20.878.943 |
| 23 ene 2024 | 325,70 | 326,20 | 318,80 | 321,40 | 317,32 | 35.194.431 |
| 22 ene 2024 | 329,50 | 330,45 | 323,40 | 324,00 | 319,89 | 18.053.588 |
| 19 ene 2024 | 326,85 | 328,55 | 325,00 | 328,50 | 324,33 | 69.180.947 |
| 18 ene 2024 | 331,20 | 331,80 | 326,00 | 326,00 | 321,86 | 64.710.977 |
| 17 ene 2024 | 326,00 | 331,15 | 325,80 | 329,30 | 325,12 | 40.508.238 |
| 16 ene 2024 | 333,40 | 339,00 | 332,14 | 333,60 | 329,37 | 12.054.319 |
| 15 ene 2024 | 335,95 | 336,95 | 334,10 | 334,10 | 329,86 | 7.761.771 |
| 12 ene 2024 | 337,70 | 339,50 | 336,40 | 337,50 | 333,22 | 6.843.622 |
| 11 ene 2024 | 338,65 | 338,80 | 335,55 | 335,55 | 331,29 | 7.818.791 |
| 10 ene 2024 | 336,85 | 337,80 | 334,20 | 337,20 | 332,92 | 7.158.499 |
| 09 ene 2024 | 336,30 | 338,45 | 334,85 | 338,45 | 334,15 | 11.352.232 |
| 08 ene 2024 | 330,35 | 335,20 | 329,95 | 335,20 | 330,95 | 13.374.568 |
| 05 ene 2024 | 327,25 | 331,25 | 326,20 | 330,85 | 326,65 | 13.918.843 |
| 04 ene 2024 | 327,15 | 329,65 | 324,75 | 329,65 | 325,47 | 12.324.720 |
| 03 ene 2024 | 325,00 | 330,25 | 324,88 | 328,15 | 323,99 | 10.191.835 |
| 02 ene 2024 | 320,95 | 324,20 | 318,00 | 324,20 | 320,09 | 12.626.491 |
| 29 dic 2023 | 323,30 | 324,75 | 321,65 | 321,65 | 317,57 | 4.071.197 |
| 28 dic 2023 | 323,95 | 324,50 | 321,95 | 323,50 | 319,39 | 3.269.044 |
| 27 dic 2023 | 321,25 | 322,90 | 318,40 | 322,60 | 318,51 | 5.914.193 |
| 22 dic 2023 | 319,65 | 321,75 | 319,05 | 321,50 | 317,42 | 2.671.150 |
| 21 dic 2023 | 321,55 | 323,60 | 320,80 | 320,80 | 316,73 | 11.918.295 |
| 20 dic 2023 | 323,55 | 323,85 | 320,80 | 322,05 | 317,96 | 39.098.181 |
| 19 dic 2023 | 321,15 | 323,30 | 320,05 | 320,25 | 316,19 | 8.532.629 |
| 18 dic 2023 | 315,75 | 320,00 | 314,65 | 319,50 | 315,45 | 13.188.914 |
| 15 dic 2023 | 319,80 | 319,80 | 316,40 | 317,65 | 313,62 | 29.331.650 |
| 14 dic 2023 | 325,40 | 329,25 | 318,32 | 319,40 | 315,35 | 18.102.253 |
| 13 dic 2023 | 327,20 | 327,40 | 324,80 | 324,85 | 320,73 | 33.594.312 |
| 12 dic 2023 | 324,75 | 329,55 | 324,75 | 327,50 | 323,34 | 27.228.473 |
| 11 dic 2023 | 326,45 | 328,10 | 324,75 | 327,55 | 323,39 | 10.305.443 |
| 08 dic 2023 | 325,20 | 326,35 | 322,20 | 324,80 | 320,68 | 15.154.840 |
| 07 dic 2023 | 321,15 | 323,95 | 320,80 | 323,75 | 319,64 | 29.676.615 |
| 06 dic 2023 | 321,95 | 325,65 | 321,13 | 324,00 | 319,89 | 16.018.329 |
| 05 dic 2023 | 328,60 | 329,50 | 321,65 | 323,10 | 319,00 | 13.468.046 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.