Haleon plc (HLNCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:25PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.0750 | 4.0800 | 4.0650 | 4.0650 | 4.0650 | 1,152 |
| 27 jun 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.1250 | 26,505 |
| 26 jun 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 2,675 |
| 25 jun 2024 | 4.2250 | 4.2250 | 4.1000 | 4.2250 | 4.2250 | 8,890 |
| 24 jun 2024 | 4.1200 | 4.2550 | 4.1200 | 4.2550 | 4.2550 | 2,275 |
| 21 jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,676 |
| 20 jun 2024 | 4.0500 | 4.1850 | 4.0500 | 4.1850 | 4.1850 | 22,830 |
| 18 jun 2024 | 4.0000 | 4.1450 | 4.0000 | 4.1450 | 4.1450 | 1,308 |
| 17 jun 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 9,191 |
| 14 jun 2024 | 4.0500 | 4.1250 | 4.0500 | 4.1250 | 4.1250 | 8,580 |
| 13 jun 2024 | 4.1400 | 4.1400 | 4.1150 | 4.1150 | 4.1150 | 2,432 |
| 12 jun 2024 | 4.1150 | 4.1150 | 3.9900 | 3.9900 | 3.9900 | 2,205 |
| 11 jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 10 jun 2024 | 4.0950 | 4.1200 | 4.0950 | 4.1200 | 4.1200 | 1,851 |
| 07 jun 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1,118 |
| 06 jun 2024 | 4.2046 | 4.2300 | 4.1100 | 4.2300 | 4.2300 | 1,038 |
| 05 jun 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 498 |
| 04 jun 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 832 |
| 03 jun 2024 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 523 |
| 31 may 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 30 may 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 29 may 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 28 may 2024 | 4.0300 | 4.1250 | 4.0300 | 4.1150 | 4.1150 | 1,834 |
| 24 may 2024 | 4.1350 | 4.1350 | 4.0889 | 4.0889 | 4.0889 | 2,048 |
| 23 may 2024 | 4.1700 | 4.2400 | 4.1700 | 4.1780 | 4.1780 | 2,415 |
| 22 may 2024 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 1,788 |
| 21 may 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 311 |
| 20 may 2024 | 4.1759 | 4.1759 | 4.1100 | 4.1100 | 4.1100 | 4,113 |
| 17 may 2024 | 4.1550 | 4.1600 | 4.1550 | 4.1550 | 4.1550 | 1,091 |
| 16 may 2024 | 4.1600 | 4.1760 | 4.1600 | 4.1760 | 4.1760 | 833,044 |
| 15 may 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 722 |
| 14 may 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 13 may 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 10 may 2024 | 4.0480 | 4.0860 | 4.0480 | 4.0860 | 4.0860 | 1,775 |
| 09 may 2024 | 4.1000 | 4.1050 | 3.9800 | 4.1050 | 4.1050 | 3,237 |
| 08 may 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0446 | 4.0446 | 7,068 |
| 07 may 2024 | 4.1300 | 4.1300 | 4.0950 | 4.0950 | 4.0950 | 1,117 |
| 06 may 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 799 |
| 03 may 2024 | 4.1089 | 4.1089 | 4.0300 | 4.0300 | 4.0300 | 2,525 |
| 02 may 2024 | 4.1000 | 4.1132 | 4.1000 | 4.1132 | 4.1132 | 2,180 |
| 01 may 2024 | 4.0505 | 4.0505 | 3.9000 | 3.9000 | 3.9000 | 3,013 |
| 30 abr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 29 abr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 261 |
| 26 abr 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0800 | 1,657 |
| 25 abr 2024 | 4.1246 | 4.1246 | 4.1246 | 4.1246 | 4.1246 | 624 |
| 24 abr 2024 | 4.1189 | 4.1189 | 4.0946 | 4.0946 | 4.0946 | 828 |
| 23 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 204 |
| 22 abr 2024 | 4.0600 | 4.1300 | 3.9700 | 4.1300 | 4.1300 | 5,355 |
| 19 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,682 |
| 18 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 17 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 16 abr 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,199 |
| 15 abr 2024 | 3.9800 | 4.0500 | 3.9800 | 3.9950 | 3.9950 | 1,641 |
| 12 abr 2024 | 4.0550 | 4.0550 | 4.0000 | 4.0000 | 4.0000 | 1,202 |
| 11 abr 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0750 | 4.0750 | 5,690 |
| 10 abr 2024 | 4.0540 | 4.0600 | 4.0300 | 4.0300 | 4.0300 | 958 |
| 09 abr 2024 | 4.0460 | 4.0600 | 4.0460 | 4.0600 | 4.0600 | 1,902 |
| 08 abr 2024 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 4.1205 | 16,283 |
| 05 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 04 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 03 abr 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0200 | 4.0200 | 4,267 |
| 02 abr 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 9,566 |
| 01 abr 2024 | 4.3400 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 1,485 |
| 28 mar 2024 | 4.1000 | 4.2050 | 4.1000 | 4.2050 | 4.2050 | 4,102 |
| 27 mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 12,252 |
| 26 mar 2024 | 4.0800 | 4.1350 | 4.0800 | 4.1350 | 4.1350 | 6,563 |
| 25 mar 2024 | 4.0400 | 4.2700 | 4.0400 | 4.1800 | 4.1800 | 4,740 |
| 22 mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 11,141 |
| 21 mar 2024 | 4.1050 | 4.2300 | 4.1050 | 4.1050 | 4.1050 | 1,327 |
| 20 mar 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 2,399 |
| 19 mar 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1013 | 4.1013 | 2,421,374 |
| 18 mar 2024 | 4.0240 | 4.0500 | 4.0240 | 4.0500 | 4.0500 | 1,399 |
| 15 mar 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 761 |
| 14 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 197 |
| 14 mar 2024 | 0.042 Dividendo | |||||
| 13 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1880 | 2,118 |
| 12 mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1682 | - |
| 11 mar 2024 | 4.2100 | 4.2150 | 4.1300 | 4.2100 | 4.1682 | 3,324 |
| 08 mar 2024 | 4.2800 | 4.3300 | 4.1400 | 4.1400 | 4.0989 | 1,166 |
| 07 mar 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1700 | 4.1286 | 2,545 |
| 06 mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9801 | - |
| 05 mar 2024 | 4.1150 | 4.1150 | 4.0200 | 4.0200 | 3.9801 | 3,677 |
| 04 mar 2024 | 4.1050 | 4.1050 | 4.0575 | 4.0575 | 4.0172 | 838 |
| 01 mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1286 | 1,762 |
| 29 feb 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.1583 | 11,192 |
| 28 feb 2024 | 3.9150 | 3.9700 | 3.9150 | 3.9700 | 3.9306 | 948 |
| 27 feb 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0850 | 4.0444 | 7,396 |
| 26 feb 2024 | 4.1300 | 4.1300 | 4.0120 | 4.0120 | 3.9722 | 1,930 |
| 23 feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0840 | - |
| 22 feb 2024 | 4.1300 | 4.1300 | 4.1250 | 4.1250 | 4.0840 | 1,255 |
| 21 feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0543 | 603 |
| 20 feb 2024 | 4.1050 | 4.1100 | 4.0021 | 4.0840 | 4.0434 | 5,023 |
| 16 feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | - |
| 15 feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9207 | 226 |
| 14 feb 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.8712 | 821 |
| 13 feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0098 | 274 |
| 12 feb 2024 | 4.0700 | 4.0700 | 4.0490 | 4.0490 | 4.0088 | 2,828 |
| 09 feb 2024 | 3.9500 | 4.0650 | 3.9500 | 4.0650 | 4.0246 | 2,344 |
| 08 feb 2024 | 4.0010 | 4.1425 | 4.0000 | 4.1425 | 4.1014 | 4,528 |
| 07 feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1137 | 319 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.