Premium
Haleon plc (H6D0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.199 | 4.24669227486 | 4.686 | 4.92 | 4.642 | 12869 | 4.75595453 | DE |
| 4 | 0.33 | 7.24478594951 | 4.555 | 38.659999 | 4.313 | 12083 | 4.68380395 | DE |
| 12 | 0.315 | 6.89277899344 | 4.57 | 38.659999 | 4.274 | 11470 | 4.59245025 | DE |
| 26 | 0.455 | 10.2708803612 | 4.43 | 38.659999 | 4.274 | 10541 | 4.5899012 | DE |
| 52 | 1.134 | 30.2319381498 | 3.751 | 38.659999 | 3.63 | 11784 | 4.22720977 | DE |
| 156 | 1.345 | 37.9943502825 | 3.54 | 38.659999 | 2.795 | 24196 | 3.69204323 | DE |
| 260 | 1.345 | 37.9943502825 | 3.54 | 38.659999 | 2.795 | 24196 | 3.69204323 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.863 | 0.22 | 4.76 | 4.78 | 4.92 | 4.78 | 26207 |
| 1740691620 | 4.642 | -0.19 | -3.93 | 4.839 | 4.839 | 4.642 | 9875 |
| 1740605220 | 4.832 | 0.06 | 1.24 | 4.843 | 4.8659999 | 4.832 | 10055 |
| 1740518820 | 4.7729999 | 0.02 | 0.53 | 4.8 | 4.831 | 4.7699999 | 7717 |
| 1740432420 | 4.748 | -0.02 | -0.50 | 4.793 | 4.829 | 4.743 | 14988 |
| 1740173220 | 4.772 | 0.03 | 0.70 | 4.686 | 4.78 | 4.686 | 21710 |
| 1740086820 | 4.739 | -0.01 | -0.29 | 4.723 | 4.739 | 4.723 | 3438 |
| 1740000420 | 4.753 | 0 | 0.08 | 4.767 | 4.7889999 | 4.744 | 5641 |
| 1739914020 | 4.7489999 | -0.04 | -0.88 | 4.787 | 4.809 | 4.729 | 17112 |
| 1739827620 | 4.791 | 0.12 | 2.63 | 4.655 | 4.791 | 4.601 | 9193 |
| 1739568420 | 4.668 | -0.02 | -0.47 | 4.696 | 4.73 | 4.649 | 6580 |
| 1739482020 | 4.69 | -0.01 | -0.23 | 4.6849999 | 4.744 | 4.6689999 | 17488 |
| 1739395620 | 4.7009999 | -0.05 | -0.97 | 4.739 | 4.76 | 4.6769999 | 4063 |
| 1739309220 | 4.747 | 0.06 | 1.28 | 4.72 | 4.763 | 4.708 | 12551 |
| 1739222820 | 4.687 | 0.06 | 1.19 | 4.605 | 38.659999 | 4.605 | 15185 |
| 1738963620 | 4.6319999 | 0.05 | 1.03 | 4.5599999 | 4.634 | 4.5599999 | 20031 |
| 1738877220 | 4.585 | -0.05 | -0.99 | 4.5999999 | 4.633 | 4.585 | 11545 |
| 1738790820 | 4.631 | 0.07 | 1.49 | 4.571 | 4.631 | 4.558 | 7181 |
| 1738704420 | 4.563 | -0.02 | -0.39 | 4.594 | 4.597 | 4.543 | 6051 |
| 1738618020 | 4.581 | 0.07 | 1.62 | 4.471 | 4.582 | 4.313 | 31542 |
| 1738358820 | 4.508 | -0.07 | -1.55 | 4.555 | 4.555 | 4.4989999 | 9718 |
| 1738272420 | 4.579 | 0.06 | 1.35 | 4.558 | 4.599 | 4.473 | 2896 |
| 1738186020 | 4.518 | -0.07 | -1.46 | 4.57 | 4.57 | 4.514 | 3948 |
| 1738099620 | 4.585 | 0.07 | 1.55 | 4.598 | 4.601 | 4.557 | 9209 |
| 1738013220 | 4.5149999 | 0.06 | 1.32 | 4.383 | 4.564 | 4.383 | 14306 |
| 1737754020 | 4.456 | -0.03 | -0.62 | 4.493 | 4.493 | 4.434 | 10762 |
| 1737667620 | 4.484 | 0.04 | 1.01 | 4.452 | 4.493 | 4.45 | 3706 |
| 1737581220 | 4.439 | -0.01 | -0.16 | 4.439 | 4.481 | 4.421 | 8188 |
| 1737494820 | 4.446 | 0 | 0.05 | 4.415 | 4.446 | 4.369 | 11246 |
| 1737408420 | 4.444 | -0.03 | -0.76 | 4.477 | 4.501 | 4.4429999 | 7690 |
| 1737149220 | 4.478 | 0.03 | 0.63 | 4.4139999 | 4.508 | 4.409 | 6492 |
| 1737062820 | 4.45 | 0.06 | 1.25 | 4.466 | 4.468 | 4.413 | 8223 |
| 1736976420 | 4.3949999 | 0.04 | 0.94 | 4.371 | 4.456 | 4.371 | 6709 |
| 1736890020 | 4.354 | -0.08 | -1.80 | 4.44 | 4.462 | 4.274 | 45765 |
| 1736803620 | 4.434 | 0.01 | 0.16 | 4.282 | 4.453 | 4.282 | 11218 |
| 1736544420 | 4.4269999 | -0.18 | -3.82 | 4.562 | 4.562 | 4.4269999 | 8614 |
| 1736458020 | 4.603 | 0.05 | 1.05 | 4.548 | 4.623 | 4.548 | 6090 |
| 1736371620 | 4.555 | 0.01 | 0.24 | 4.604 | 4.604 | 4.548 | 6683 |
| 1736285220 | 4.5439999 | -0.01 | -0.13 | 4.575 | 4.579 | 4.5389999 | 3140 |
| 1736198820 | 4.55 | -0.02 | -0.52 | 4.609 | 4.609 | 4.541 | 5172 |
| 1735939620 | 4.574 | -0.01 | -0.20 | 4.612 | 4.612 | 4.574 | 3004 |
| 1735853220 | 4.583 | -0.01 | -0.13 | 4.517 | 4.603 | 4.418 | 9185 |
| 1735594020 | 4.589 | -0.02 | -0.52 | 4.586 | 4.597 | 4.557 | 5526 |
| 1735334820 | 4.613 | -0.01 | -0.13 | 4.598 | 4.618 | 4.573 | 14364 |
| 1734989220 | 4.619 | -0.01 | -0.19 | 4.6079999 | 4.66 | 4.6079999 | 26001 |
| 1734730020 | 4.628 | -0.03 | -0.54 | 4.623 | 4.649 | 4.5999999 | 7067 |
| 1734643620 | 4.6529999 | -0.01 | -0.17 | 4.66 | 4.675 | 4.625 | 7970 |
| 1734557220 | 4.6609999 | -0.04 | -0.79 | 4.698 | 4.72 | 4.6609999 | 15499 |
| 1734470820 | 4.698 | 0.11 | 2.40 | 4.574 | 4.719 | 4.574 | 13638 |
| 1734384420 | 4.588 | -0.04 | -0.80 | 4.594 | 4.654 | 4.588 | 18654 |
| 1734125220 | 4.625 | 0.02 | 0.52 | 4.617 | 4.667 | 4.586 | 21853 |
| 1734038820 | 4.601 | -0.02 | -0.35 | 4.62 | 4.6559999 | 4.601 | 10148 |
| 1733952420 | 4.617 | 0.07 | 1.61 | 4.5999999 | 4.65 | 4.586 | 15756 |
| 1733866020 | 4.5439999 | 0.01 | 0.13 | 4.54 | 4.574 | 4.524 | 22359 |
| 1733779620 | 4.538 | -0.02 | -0.44 | 4.551 | 4.57 | 4.513 | 9708 |
| 1733520420 | 4.558 | -0.02 | -0.42 | 4.57 | 4.61 | 4.558 | 8411 |
| 1733434020 | 4.577 | -0.01 | -0.11 | 4.579 | 4.6239999 | 4.577 | 4505 |
| 1733347620 | 4.582 | -0.01 | -0.11 | 4.501 | 4.6289999 | 4.501 | 10853 |
| 1733261220 | 4.587 | 0 | 0.07 | 4.517 | 4.62 | 4.517 | 11915 |
| 1733174820 | 4.5839999 | 0.05 | 1.15 | 4.501 | 4.599 | 4.492 | 10096 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
