Premium
Haleon plc (H6D0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.052 | 1.17302052786 | 4.433 | 4.524 | 4.24 | 4560 | 4.39267828 | DE |
| 4 | -0.281 | -5.89592950063 | 4.766 | 4.799 | 4.123 | 8253 | 4.48711528 | DE |
| 12 | 0.033 | 0.741239892183 | 4.452 | 38.659999 | 4.123 | 10552 | 4.66432856 | DE |
| 26 | -0.1549999 | -3.3405151582 | 4.6399999 | 38.659999 | 4.123 | 10545 | 4.59139319 | DE |
| 52 | 0.69 | 18.1818181818 | 3.795 | 38.659999 | 3.75 | 10813 | 4.36859816 | DE |
| 156 | 0.945 | 26.6949152542 | 3.54 | 38.659999 | 2.795 | 23510 | 3.71281651 | DE |
| 260 | 0.945 | 26.6949152542 | 3.54 | 38.659999 | 2.795 | 23510 | 3.71281651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 4.524 | 0.09 | 1.98 | 4.494 | 4.524 | 4.456 | 4007 |
| 1744835220 | 4.436 | -0.03 | -0.67 | 4.5 | 4.5119999 | 4.436 | 3162 |
| 1744748820 | 4.466 | -0.01 | -0.20 | 4.463 | 4.489 | 4.457 | 3092 |
| 1744662420 | 4.4749999 | 0.06 | 1.47 | 4.3979999 | 4.4749999 | 4.38 | 2656 |
| 1744403220 | 4.41 | 0.12 | 2.82 | 4.297 | 4.41 | 4.272 | 7088 |
| 1744316820 | 4.2889999 | -0.13 | -2.90 | 4.433 | 4.433 | 4.24 | 6801 |
| 1744230420 | 4.417 | 0.17 | 3.93 | 4.215 | 4.428 | 4.123 | 21040 |
| 1744144020 | 4.25 | 0.07 | 1.63 | 4.242 | 4.423 | 4.242 | 14880 |
| 1744057620 | 4.182 | -0.34 | -7.56 | 4.436 | 4.436 | 4.182 | 27141 |
| 1743798420 | 4.524 | -0.17 | -3.54 | 4.69 | 4.7939999 | 4.516 | 15815 |
| 1743712020 | 4.69 | 0.04 | 0.90 | 4.5439999 | 4.7409999 | 4.5439999 | 6012 |
| 1743625620 | 4.6479999 | -0.03 | -0.68 | 4.676 | 4.6929999 | 4.63 | 3722 |
| 1743539220 | 4.68 | -0.06 | -1.31 | 4.7779999 | 4.792 | 4.68 | 6670 |
| 1743452820 | 4.742 | 0.02 | 0.40 | 4.68 | 4.759 | 4.6769999 | 7930 |
| 1743197220 | 4.723 | 0.05 | 1.18 | 4.687 | 4.7569999 | 4.687 | 3770 |
| 1743110820 | 4.668 | 0.02 | 0.34 | 4.667 | 4.668 | 4.66 | 627 |
| 1743024420 | 4.652 | 0.03 | 0.67 | 4.599 | 4.652 | 4.599 | 4917 |
| 1742938020 | 4.621 | -0.04 | -0.79 | 4.649 | 4.712 | 4.617 | 3677 |
| 1742851620 | 4.658 | -0.12 | -2.45 | 4.745 | 4.748 | 4.655 | 2521 |
| 1742592420 | 4.775 | -0.01 | -0.29 | 4.7249999 | 4.775 | 4.7249999 | 8161 |
| 1742506020 | 4.7889999 | 0.05 | 1.10 | 4.766 | 4.799 | 4.743 | 15377 |
| 1742419620 | 4.737 | 0.15 | 3.18 | 4.611 | 4.759 | 4.611 | 15412 |
| 1742333220 | 4.591 | -0.12 | -2.46 | 4.691 | 4.7169999 | 4.501 | 7465 |
| 1742246820 | 4.707 | 0.06 | 1.33 | 4.617 | 4.71 | 4.604 | 10152 |
| 1741987620 | 4.6449999 | -0.06 | -1.25 | 4.67 | 4.672 | 4.588 | 6833 |
| 1741901220 | 4.704 | -0 | -0.08 | 4.66 | 4.704 | 4.6369999 | 6960 |
| 1741814820 | 4.708 | -0.03 | -0.70 | 4.712 | 4.7329999 | 4.688 | 4437 |
| 1741728420 | 4.7409999 | -0.05 | -0.98 | 4.793 | 4.833 | 4.7409999 | 18152 |
| 1741642020 | 4.788 | -0.02 | -0.40 | 4.775 | 4.804 | 4.7699999 | 8482 |
| 1741382820 | 4.807 | 0.06 | 1.18 | 4.724 | 4.811 | 4.724 | 6065 |
| 1741296420 | 4.751 | -0.13 | -2.64 | 4.888 | 4.888 | 4.751 | 8704 |
| 1741210020 | 4.88 | -0.15 | -2.94 | 5.038 | 5.05 | 4.859 | 21028 |
| 1741123620 | 5.0279999 | -0.03 | -0.59 | 5.0039999 | 5.118 | 5.0039999 | 13792 |
| 1741037220 | 5.058 | 0.19 | 4.01 | 4.901 | 5.082 | 4.893 | 27903 |
| 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 |
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
