HALEON (HLN)

HLN
🏛️ Reino Unido →
330.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 329.00 332.35 327.35 327.35 4.7M
2022-12-29 325.00 327.95 325.00 326.90 6.3M
2022-12-28 326.85 328.35 323.49 327.05 8.7M
2022-12-23 326.30 326.30 322.15 324.10 2.4M
2022-12-22 320.95 326.85 319.75 323.90 7.5M
2022-12-21 318.95 323.70 314.15 320.70 14.3M
2022-12-20 314.40 316.20 312.10 314.55 9.5M
2022-12-19 312.25 317.00 311.65 313.80 6.7M
2022-12-16 320.00 320.20 311.30 312.75 23.8M
2022-12-15 320.90 323.70 317.60 320.10 10.4M
2022-12-14 319.80 321.10 316.95 321.10 8.9M
2022-12-13 317.70 321.05 314.15 319.20 11.3M
2022-12-12 314.35 319.45 314.35 317.60 14.3M
2022-12-09 316.85 320.25 314.10 314.60 34.5M
2022-12-08 303.10 319.95 300.90 316.15 17.0M
2022-12-07 319.10 322.15 301.00 305.70 42.2M
2022-12-06 294.60 299.60 294.60 295.20 8.6M
2022-12-05 292.75 295.85 287.75 295.00 13.3M
2022-12-02 290.95 293.70 286.70 291.45 8.0M
2022-12-01 287.10 292.95 284.95 292.95 11.9M
2022-11-30 284.30 285.85 279.50 284.10 50.1M
2022-11-29 289.60 291.35 285.35 285.35 10.7M
2022-11-28 289.25 290.25 285.45 288.30 14.7M
2022-11-25 286.40 289.35 285.55 289.00 5.4M
2022-11-24 288.90 288.90 283.55 286.85 3.8M
2022-11-23 289.00 289.50 285.85 286.60 6.6M
2022-11-22 288.65 291.55 288.00 288.00 10.4M
2022-11-21 288.20 290.60 284.55 289.15 13.2M
2022-11-18 289.60 290.65 285.10 287.20 8.7M
2022-11-17 289.00 290.75 285.35 289.35 9.3M
2022-11-16 280.25 288.90 280.10 288.05 24.1M
2022-11-15 282.30 287.50 277.20 279.10 13.4M
2022-11-14 277.15 283.75 275.45 281.85 19.3M
2022-11-11 278.85 285.15 271.90 277.50 17.4M
2022-11-10 284.50 294.40 268.45 279.60 31.2M
2022-11-09 275.35 286.85 274.50 286.25 14.0M
2022-11-08 278.85 284.05 275.80 278.20 13.2M
2022-11-07 275.10 279.80 274.15 278.60 7.7M
2022-11-04 274.00 276.07 273.10 275.30 17.4M
2022-11-03 267.50 277.25 267.35 274.45 16.6M
2022-11-02 269.20 271.00 263.15 267.05 13.3M
2022-11-01 267.50 271.75 266.55 268.55 11.5M
2022-10-31 270.50 272.95 265.10 268.00 11.6M
2022-10-28 267.70 270.90 266.51 269.30 20.6M
2022-10-27 267.95 270.15 264.00 269.95 11.8M
2022-10-26 270.70 270.80 263.60 268.30 25.5M
2022-10-25 275.80 280.25 273.10 273.10 14.3M
2022-10-24 272.15 276.15 270.10 273.70 8.4M
2022-10-21 268.60 275.75 268.47 272.50 10.8M
2022-10-20 265.65 271.50 265.10 271.50 27.7M
2022-10-19 273.00 273.15 263.25 266.95 10.8M
2022-10-18 270.10 272.65 268.00 268.80 9.0M
2022-10-17 273.75 274.25 266.55 269.10 40.4M
2022-10-14 271.95 277.45 270.90 273.80 16.4M
2022-10-13 273.00 274.30 268.15 270.50 20.0M
2022-10-12 275.10 277.27 271.05 273.60 11.8M
2022-10-11 271.65 277.20 269.98 275.60 29.4M
2022-10-10 277.90 278.89 270.00 271.15 58.8M
2022-10-07 281.25 286.05 277.80 279.30 32.4M
2022-10-06 280.25 286.10 279.72 284.15 17.8M
2022-10-05 272.85 278.45 271.20 278.45 14.3M
2022-10-04 273.70 277.50 271.60 274.20 16.7M
2022-10-03 277.50 278.60 268.35 270.80 17.6M
2022-09-30 276.95 285.90 273.75 279.25 17.5M
2022-09-29 280.30 281.90 276.35 280.05 14.9M
2022-09-28 274.20 280.45 271.90 278.70 19.6M
2022-09-27 286.65 288.00 278.80 278.80 18.4M
2022-09-26 278.90 289.00 275.90 286.35 26.1M
2022-09-23 271.40 278.95 269.25 277.45 17.0M
2022-09-22 264.15 266.41 261.25 266.00 11.4M
2022-09-21 261.20 270.00 261.20 267.60 19.5M
2022-09-20 266.40 270.87 259.35 265.45 21.6M
2022-09-16 262.10 265.45 259.40 259.40 32.8M
2022-09-15 268.00 268.35 263.20 264.45 11.0M
2022-09-14 265.15 271.00 262.90 270.30 20.0M
2022-09-13 268.00 268.95 264.60 266.60 14.2M
2022-09-12 262.90 264.30 259.45 264.00 16.0M
2022-09-09 261.00 265.35 259.40 261.00 11.9M
2022-09-08 255.00 260.15 252.80 260.15 12.9M
2022-09-07 251.50 256.60 249.20 255.00 39.8M
2022-09-06 245.40 256.20 243.70 254.20 16.2M
2022-09-05 243.50 246.30 241.17 246.15 14.8M
2022-09-02 250.02 250.95 246.88 247.15 13.3M
2022-09-01 256.70 258.30 246.60 249.70 16.7M
2022-08-31 259.15 260.60 253.80 258.85 43.8M
2022-08-30 260.00 262.50 256.80 259.20 16.3M
2022-08-26 267.60 272.40 266.00 266.30 10.2M
2022-08-25 266.00 268.00 262.20 263.60 6.3M
2022-08-24 265.40 269.90 261.50 268.80 13.9M
2022-08-23 263.00 269.60 260.60 267.80 15.2M
2022-08-22 253.50 264.70 251.61 263.30 18.6M
2022-08-19 253.00 256.10 253.00 256.10 20.4M
2022-08-18 253.80 258.50 253.30 256.20 30.4M
2022-08-17 262.50 268.60 256.74 258.40 25.4M
2022-08-16 265.00 271.30 259.90 269.10 28.1M
2022-08-15 271.70 273.70 254.10 266.70 31.2M
2022-08-12 266.00 274.90 262.06 271.60 44.8M
2022-08-11 271.40 273.00 242.60 265.80 87.0M
2022-08-10 297.90 302.70 279.50 279.50 100.2M
2022-08-09 306.40 310.40 302.50 304.00 14.0M
2022-08-08 308.40 311.30 305.40 309.20 14.1M
2022-08-05 303.00 313.20 299.40 307.90 14.1M
2022-08-04 305.00 310.10 303.90 305.20 12.2M
2022-08-03 307.40 308.50 305.00 307.00 15.9M
2022-08-02 300.00 313.90 298.60 310.50 21.2M
2022-08-01 284.90 297.60 284.90 297.60 11.8M
2022-07-29 292.00 293.80 285.60 291.80 33.0M
2022-07-28 303.10 304.50 292.70 295.50 30.6M
2022-07-27 310.00 319.80 303.50 303.50 85.6M
2022-07-26 303.80 308.90 300.00 308.90 40.6M
2022-07-25 312.00 313.44 304.50 305.00 29.5M
2022-07-22 309.40 319.34 305.00 316.50 20.6M
2022-07-21 302.00 314.20 298.20 314.20 26.4M
2022-07-20 295.00 315.05 295.00 303.00 45.8M
2022-07-19 309.00 309.10 291.35 301.00 46.7M
2022-07-18 330.00 337.40 308.35 308.35 71.8M