XNYS
Datos históricos de Haleon plc
Haleon plc · HLN
$9.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:16 UTC
- Variación en el periodo
- +3.56%
- Máximo
- US$11.28
- 18 de febrero de 2026
- Mínimo
- US$8.65
- 3 de junio de 2026
- Volumen medio diario
- 10.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.27 | 9.32 | 9.24 | 9.32 | +0.65% | 11.3 M |
| 8 oct 2026 | 9.10 | 9.26 | 9.08 | 9.26 | +2.66% | 20.28 M |
| 7 oct 2026 | 9.13 | 9.16 | 9.01 | 9.02 | +1.69% | 18.24 M |
| 6 oct 2026 | 8.95 | 8.96 | 8.83 | 8.87 | +0.57% | 12.84 M |
| 5 oct 2026 | 8.84 | 8.88 | 8.79 | 8.82 | +0.23% | 11.87 M |
| 2 oct 2026 | 8.79 | 8.81 | 8.71 | 8.80 | +0.92% | 22.39 M |
| 1 oct 2026 | 8.93 | 8.94 | 8.67 | 8.72 | −3.11% | 27.48 M |
| 30 sep 2026 | 9.13 | 9.15 | 9.00 | 9.00 | −0.77% | 17.75 M |
| 29 sep 2026 | 9.05 | 9.07 | 8.96 | 9.07 | −1.09% | 20.16 M |
| 28 sep 2026 | 9.13 | 9.19 | 9.11 | 9.17 | −0.97% | 15.71 M |
| 25 sep 2026 | 9.14 | 9.26 | 9.11 | 9.26 | +0.43% | 22.37 M |
| 24 sep 2026 | 9.28 | 9.35 | 9.20 | 9.22 | +1.21% | 16.84 M |
| 23 sep 2026 | 9.27 | 9.31 | 9.11 | 9.11 | −1.51% | 21.34 M |
| 22 sep 2026 | 9.35 | 9.39 | 9.24 | 9.25 | −1.18% | 29.49 M |
| 21 sep 2026 | 9.26 | 9.38 | 9.23 | 9.36 | +0.86% | 40.72 M |
| 18 sep 2026 | 9.20 | 9.33 | 9.20 | 9.28 | −0.85% | 45.17 M |
| 17 sep 2026 | 9.16 | 9.42 | 9.14 | 9.36 | +1.63% | 39.65 M |
| 16 sep 2026 | 9.25 | 9.31 | 9.20 | 9.21 | −0.32% | 9.31 M |
| 15 sep 2026 | 9.24 | 9.32 | 9.19 | 9.24 | −1.60% | 15.42 M |
| 14 sep 2026 | 9.41 | 9.44 | 9.32 | 9.39 | +2.18% | 13.82 M |
| 11 sep 2026 | 9.20 | 9.22 | 9.10 | 9.19 | −0.33% | 10.04 M |
| 10 sep 2026 | 9.21 | 9.27 | 9.17 | 9.22 | −0.11% | 16.74 M |
| 9 sep 2026 | 9.20 | 9.26 | 9.13 | 9.23 | −0.22% | 18.99 M |
| 8 sep 2026 | 9.35 | 9.36 | 9.19 | 9.25 | −3.65% | 16.77 M |
| 4 sep 2026 | 9.61 | 9.74 | 9.57 | 9.60 | −2.64% | 18.17 M |
| 3 sep 2026 | 9.90 | 9.90 | 9.68 | 9.86 | −0.50% | 16.8 M |
| 2 sep 2026 | 9.95 | 10.03 | 9.91 | 9.91 | −1.59% | 10.53 M |
| 1 sep 2026 | 10.15 | 10.20 | 10.05 | 10.07 | +0.40% | 11.24 M |
| 31 ago 2026 | 10.06 | 10.13 | 10.02 | 10.03 | −0.79% | 8.4 M |
| 28 ago 2026 | 10.04 | 10.11 | 10.03 | 10.11 | +0.70% | 7.91 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.