U.S. markets close in 1 hour 25 minutes

Haleon plc (HLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.40+0.09 (+1.02%)
A partir del 02:34PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20248.458.468.408.408.407,525,680
14 may 20248.308.338.268.328.329,201,500
13 may 20248.308.348.248.258.255,766,700
10 may 20248.278.298.228.248.243,618,700
09 may 20248.268.328.238.268.264,174,800
08 may 20248.308.318.128.198.197,064,100
07 may 20248.318.348.268.338.335,294,500
06 may 20248.298.368.148.248.246,075,800
03 may 20248.398.408.298.308.3011,740,700
02 may 20248.288.448.278.328.329,937,600
01 may 20248.378.418.278.358.353,540,000
30 abr 20248.568.648.488.538.536,439,000
29 abr 20248.458.488.418.478.472,489,900
26 abr 20248.388.488.388.458.452,892,700
25 abr 20248.328.428.318.408.402,270,300
24 abr 20248.418.428.318.358.355,161,300
23 abr 20248.378.448.368.418.413,076,000
22 abr 20248.228.368.208.368.363,991,300
19 abr 20248.168.228.158.228.223,463,300
18 abr 20248.098.148.068.138.134,769,900
17 abr 20248.088.128.048.118.113,621,100
16 abr 20248.078.158.068.108.105,209,800
15 abr 20248.148.178.038.068.064,762,500
12 abr 20248.148.177.998.018.017,843,900
11 abr 20248.198.228.158.178.177,065,300
10 abr 20248.198.238.148.178.174,070,500
09 abr 20248.288.308.228.298.294,365,200
08 abr 20248.278.298.218.228.225,329,300
05 abr 20248.268.358.238.298.296,191,700
04 abr 20248.308.368.228.238.234,000,600
03 abr 20248.258.278.168.248.245,156,600
02 abr 20248.328.358.218.288.288,558,200
01 abr 20248.468.488.328.348.345,890,200
28 mar 20248.538.598.498.498.494,383,800
27 mar 20248.398.538.398.538.535,450,600
26 mar 20248.418.438.348.418.416,488,200
25 mar 20248.438.518.418.438.436,385,300
22 mar 20248.388.428.348.388.388,750,100
21 mar 20248.358.498.318.338.3313,052,600
20 mar 20248.278.308.198.248.2410,002,700
19 mar 20248.108.428.098.388.3854,353,100
18 mar 20248.198.207.898.128.1216,383,900
15 mar 20248.318.388.248.318.314,910,100
14 mar 20248.518.528.228.238.238,901,400
14 mar 20240.106 Dividendo
13 mar 20248.588.628.558.598.482,521,300
12 mar 20248.638.698.598.668.552,765,600
11 mar 20248.538.628.528.568.455,175,500
08 mar 20248.558.658.538.638.526,706,600
07 mar 20248.368.558.368.558.449,412,600
06 mar 20248.318.358.288.338.234,290,500
05 mar 20248.368.398.318.338.232,836,500
04 mar 20248.338.368.288.318.212,050,900
01 mar 20248.438.478.298.458.354,938,400
29 feb 20248.508.668.488.568.457,606,100
28 feb 20248.008.077.978.067.965,932,100
27 feb 20248.218.268.178.248.143,112,000
26 feb 20248.398.398.278.278.172,186,100
23 feb 20248.418.438.368.418.312,362,400
22 feb 20248.318.378.308.348.241,818,200
21 feb 20248.288.338.248.338.232,830,900
20 feb 20248.288.358.268.288.183,513,800
16 feb 20248.238.248.188.228.123,465,200
15 feb 20248.148.228.138.198.095,736,700
14 feb 20248.068.078.018.067.963,130,700
13 feb 20248.128.148.058.067.963,341,800
12 feb 20248.188.228.148.168.062,213,400
09 feb 20248.208.228.138.138.033,567,800
08 feb 20248.328.348.258.278.172,454,900
07 feb 20248.388.438.358.378.274,225,400
06 feb 20248.358.428.328.388.283,591,800
05 feb 20248.358.378.328.358.252,593,300
02 feb 20248.368.368.298.318.211,991,600
01 feb 20248.288.408.268.408.303,716,500
31 ene 20248.338.368.188.208.103,140,600
30 ene 20248.278.298.198.238.133,482,400
29 ene 20248.208.288.178.288.183,004,400
26 ene 20248.158.198.148.178.072,764,400
25 ene 20248.128.138.028.087.984,267,100
24 ene 20248.208.218.018.027.927,395,600
23 ene 20248.208.328.198.298.195,060,900
22 ene 20248.378.448.328.418.315,798,000
19 ene 20248.418.498.378.498.393,848,400
18 ene 20248.368.418.338.368.265,355,700
17 ene 20248.358.488.338.478.376,973,500
16 ene 20248.568.578.348.498.3911,297,300
12 ene 20248.698.718.638.648.532,498,100
11 ene 20248.678.688.588.678.562,385,300
10 ene 20248.628.688.618.678.562,680,200
09 ene 20248.608.678.598.658.543,235,900
08 ene 20248.498.668.498.668.553,313,300
05 ene 20248.418.488.388.458.352,300,200
04 ene 20248.358.438.338.388.282,703,300
03 ene 20248.308.378.278.348.243,674,400
02 ene 20248.158.278.158.238.134,713,300
29 dic 20238.268.278.228.238.132,446,400
28 dic 20238.278.318.258.288.182,562,500
27 dic 20238.198.298.198.288.183,319,900
26 dic 20238.118.208.098.208.102,790,100
22 dic 20238.178.188.098.158.053,387,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...