Premium
Haleon PLC (PK) (HLNCF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.7094017094 | 4.68 | 4.86 | 4.51 | 15887 | 4.67499024 | CS |
| 4 | 0.12 | 2.67857142857 | 4.48 | 4.86 | 4 | 201813 | 4.30105026 | CS |
| 12 | -0.032 | -0.690846286701 | 4.632 | 5.03 | 4 | 76184 | 4.3313235 | CS |
| 26 | 0 | 0 | 4.6 | 5.36 | 4 | 66068 | 4.58325353 | CS |
| 52 | 0.445 | 10.7099879663 | 4.155 | 5.36 | 3.9 | 51915 | 4.43337126 | CS |
| 156 | 1.12 | 32.183908046 | 3.48 | 5.36 | 0.0001 | 28638 | 4.25150293 | CS |
| 260 | 1.12 | 32.183908046 | 3.48 | 5.36 | 0.0001 | 28638 | 4.25150293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 4.6 | -0.09 | -1.81 | 4.83 | 4.83 | 4.6 | 4574 |
| 1738880400 | 4.6849999 | 0.04 | 0.86 | 4.7 | 4.82 | 4.6849999 | 42303 |
| 1738794000 | 4.6449999 | -0.03 | -0.54 | 4.7699999 | 4.86 | 4.6449999 | 2969 |
| 1738708080 | 4.67 | 0.03 | 0.54 | 4.65 | 4.675 | 4.65 | 11129 |
| 1738621740 | 4.6449999 | -0.03 | -0.64 | 4.51 | 4.75 | 4.51 | 9303 |
| 1738362000 | 4.675 | -0.01 | -0.11 | 4.68 | 4.68 | 4.59 | 13730 |
| 1738276080 | 4.68 | -0.11 | -2.30 | 4.7699999 | 4.7699999 | 4.66 | 6322 |
| 1738189740 | 4.79 | 0.22 | 4.81 | 4.76 | 4.79 | 4.55 | 15338 |
| 1738103280 | 4.5701 | -0.11 | -2.45 | 4.8 | 4.8 | 4.5701 | 13113 |
| 1738016820 | 4.6849999 | 0.07 | 1.54 | 4.8 | 4.8 | 4.675 | 6000 |
| 1737757440 | 4.614 | -0.02 | -0.35 | 4.635 | 4.7699999 | 4.585 | 10513 |
| 1737671220 | 4.63 | 0.06 | 1.31 | 4.605 | 4.72 | 4.605 | 3773 |
| 1737584640 | 4.57 | 0.04 | 0.77 | 4.69 | 4.69 | 4.5 | 3020 |
| 1737498540 | 4.535 | -0.03 | -0.66 | 4.4 | 4.64 | 4.4 | 6751 |
| 1737152880 | 4.565 | 0.22 | 4.94 | 4.65 | 4.65 | 4.565 | 3205 |
| 1737066420 | 4.35 | -0.06 | -1.38 | 4.62 | 4.62 | 4.35 | 4666 |
| 1736979720 | 4.4109999 | 0.2 | 4.77 | 4.48 | 4.5 | 4.4 | 1389668 |
| 1736893380 | 4.21 | -0.16 | -3.66 | 4.455 | 4.47 | 4 | 2281770 |
| 1736806800 | 4.37 | -0.15 | -3.36 | 4.485 | 4.5119999 | 4.37 | 5719 |
| 1736547720 | 4.522 | -0.13 | -2.75 | 4.48 | 4.7 | 4.44 | 5160 |
| 1736375340 | 4.65 | -0.16 | -3.33 | 4.65 | 4.65 | 4.65 | 440 |
| 1736288940 | 4.8099999 | 0.13 | 2.89 | 4.54 | 4.8099999 | 4.54 | 7033 |
| 1736202360 | 4.675 | -0.01 | -0.21 | 4.5599999 | 4.8099999 | 4.5599999 | 12416 |
| 1735942980 | 4.6849999 | 0 | 0.11 | 4.55 | 4.6849999 | 4.55 | 1335 |
| 1735856700 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.55 | 37162 |
| 1735683960 | 4.68 | -0.13 | -2.70 | 4.58 | 4.82 | 4.58 | 43009 |
| 1735597740 | 4.8099999 | 0.15 | 3.33 | 4.57 | 4.82 | 4.54 | 15173 |
| 1735338000 | 4.655 | -0.01 | -0.11 | 4.7074999 | 4.765 | 4.6425 | 13594 |
| 1735252020 | 4.66 | 0.04 | 0.91 | 4.66 | 4.84 | 4.66 | 11048 |
| 1735078200 | 4.618 | -0.16 | -3.39 | 4.64 | 4.8 | 4.618 | 8210 |
| 1734992400 | 4.78 | 0 | 0.00 | 4.7 | 4.91 | 4.7 | 3199 |
| 1734733200 | 4.78 | 0.01 | 0.21 | 4.78 | 4.78 | 4.78 | 485 |
| 1734646800 | 4.7699999 | -0.05 | -1.04 | 4.765 | 4.775 | 4.65 | 2158 |
| 1734560940 | 4.82 | 0.02 | 0.42 | 4.74 | 4.82 | 4.74 | 888 |
| 1734474360 | 4.8 | 0 | 0.00 | 4.89 | 5.03 | 4.76 | 4805 |
| 1734388140 | 4.8 | 0.09 | 1.95 | 4.65 | 4.9 | 4.65 | 7394 |
| 1734128940 | 4.708 | -0.07 | -1.40 | 4.8 | 4.8 | 4.708 | 2820 |
| 1734042480 | 4.775 | -0.08 | -1.71 | 4.78 | 4.78 | 4.775 | 1896 |
| 1733955900 | 4.858 | 0.21 | 4.47 | 4.67 | 4.858 | 4.67 | 6513 |
| 1733869200 | 4.65 | -0.09 | -1.90 | 4.89 | 4.89 | 4.61 | 4844 |
| 1733782800 | 4.74 | 0.12 | 2.60 | 4.85 | 4.85 | 4.63 | 8944 |
| 1733523600 | 4.62 | -0.06 | -1.24 | 4.93 | 4.93 | 4.62 | 3758 |
| 1733437500 | 4.678 | -0.02 | -0.36 | 4.93 | 4.93 | 4.65 | 3159 |
| 1733350980 | 4.695 | -0.16 | -3.20 | 4.91 | 4.91 | 4.66 | 5064 |
| 1733264700 | 4.85 | 0.06 | 1.36 | 4.93 | 4.93 | 4.64 | 2785 |
| 1733178180 | 4.785 | 0.05 | 1.16 | 4.755 | 4.85 | 4.698 | 2025 |
| 1732918200 | 4.73 | -0.07 | -1.46 | 4.87 | 4.87 | 4.73 | 5910 |
| 1732746540 | 4.8 | 0.13 | 2.67 | 4.75 | 4.8 | 4.75 | 3096 |
| 1732660140 | 4.675 | -0.07 | -1.37 | 4.67 | 4.675 | 4.66 | 4248 |
| 1732573560 | 4.74 | 0.12 | 2.60 | 4.59 | 4.75 | 4.59 | 8895 |
| 1732314000 | 4.62 | 0.06 | 1.32 | 4.9 | 4.9 | 4.62 | 12904 |
| 1732227900 | 4.5599999 | 0.01 | 0.22 | 4.83 | 4.83 | 4.54 | 29422 |
| 1732141740 | 4.55 | -0.09 | -1.83 | 4.53 | 4.775 | 4.53 | 72486 |
| 1732054800 | 4.635 | 0.14 | 3.00 | 4.635 | 4.635 | 4.635 | 215 |
| 1731968640 | 4.5 | 0.03 | 0.67 | 4.5 | 4.75 | 4.5 | 4614 |
| 1731709260 | 4.47 | 0.05 | 1.13 | 4.632 | 4.632 | 4.47 | 3716 |
| 1731622800 | 4.42 | 0.01 | 0.23 | 4.585 | 4.585 | 4.42 | 7799 |
| 1731536760 | 4.41 | -0.14 | -3.08 | 4.5 | 4.53 | 4.39 | 5431 |
| 1731450480 | 4.5502 | -0.03 | -0.65 | 4.5677 | 4.575 | 4.45 | 1845 |
| 1731363600 | 4.58 | 0 | 0.00 | 4.8 | 4.8 | 4.57 | 8097 |
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
