Mercado fechado

Halma plc (HLMA.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
2.259,00+37,00 (+1,67%)
No fechamento: 4:38PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20202.231,002.259,002.203,002.259,002.259,00722.463
24 de set de 20202.228,002.243,002.200,002.222,002.222,00642.575
23 de set de 20202.200,002.275,002.196,002.259,002.259,00689.735
22 de set de 20202.254,002.266,002.215,002.217,002.217,00681.294
21 de set de 20202.263,002.280,002.222,002.240,002.240,00740.882
18 de set de 20202.283,002.294,002.272,002.279,002.279,001.228.186
17 de set de 20202.300,002.310,002.286,002.290,002.290,00431.470
16 de set de 20202.318,002.350,002.311,002.322,002.322,00504.699
15 de set de 20202.288,002.333,002.285,002.320,002.320,00616.967
14 de set de 20202.302,002.328,002.285,002.293,002.293,00506.143
11 de set de 20202.266,002.297,002.258,932.290,002.290,00398.380
10 de set de 20202.278,002.296,002.253,002.268,002.268,00564.281
09 de set de 20202.209,002.285,002.209,002.270,002.270,00731.467
08 de set de 20202.222,002.222,002.164,002.215,002.215,00593.925
07 de set de 20202.179,002.216,002.163,002.201,002.201,00451.098
04 de set de 20202.167,002.223,002.142,002.158,002.158,00593.641
03 de set de 20202.279,002.302,002.181,002.181,002.181,00622.313
02 de set de 20202.205,002.277,002.205,002.261,002.261,00500.318
01 de set de 20202.247,002.260,002.197,002.204,002.204,00620.686
28 de ago de 20202.247,002.253,502.216,002.218,002.218,00674.827
27 de ago de 20202.260,002.271,002.228,002.247,002.247,00622.989
27 de ago de 20209.96 Dividendo
26 de ago de 20202.234,002.260,002.206,002.260,002.250,04458.090
25 de ago de 20202.276,002.284,002.230,002.239,002.229,13496.767
24 de ago de 20202.216,002.277,002.179,002.259,002.249,04513.914
21 de ago de 20202.227,002.236,002.178,002.211,002.201,26474.676
20 de ago de 20202.232,002.250,002.219,002.223,002.213,20393.816
19 de ago de 20202.266,002.269,002.239,002.249,002.239,09507.796
18 de ago de 20202.261,002.286,002.243,002.262,002.252,03445.422
17 de ago de 20202.232,002.275,002.232,002.270,002.260,00395.651
14 de ago de 20202.299,002.299,002.232,002.243,002.233,11489.422
13 de ago de 20202.273,002.306,002.273,002.300,002.289,86657.774
12 de ago de 20202.235,002.286,002.218,002.286,002.275,931.904.620
11 de ago de 20202.229,002.260,002.223,002.241,002.231,12653.909
10 de ago de 20202.249,002.249,002.210,002.210,002.200,26406.068
07 de ago de 20202.222,002.261,002.215,002.250,002.240,08397.751
06 de ago de 20202.201,002.229,002.194,002.218,002.208,23448.719
05 de ago de 20202.190,002.212,002.165,872.202,002.192,30724.322
04 de ago de 20202.255,002.255,002.183,002.183,002.173,38879.124
03 de ago de 20202.190,002.254,002.176,002.244,002.234,11810.709
31 de jul de 20202.203,002.215,002.176,002.178,002.168,40839.128
30 de jul de 20202.236,002.245,002.166,002.200,002.190,30875.015
29 de jul de 20202.210,002.240,002.210,002.240,002.230,13680.760
28 de jul de 20202.252,002.260,002.207,002.207,002.197,27940.644
27 de jul de 20202.229,002.248,002.208,002.245,002.235,11619.308
24 de jul de 20202.256,002.274,002.230,002.230,002.220,171.222.195
23 de jul de 20202.269,002.287,002.237,002.287,002.276,92851.530
22 de jul de 20202.261,002.286,002.252,002.265,002.255,02768.253
21 de jul de 20202.294,002.309,002.271,002.271,002.260,991.531.887
20 de jul de 20202.251,002.281,002.221,002.270,002.260,001.117.098
17 de jul de 20202.275,002.283,002.251,002.258,002.248,051.091.033
16 de jul de 20202.231,002.319,002.223,002.262,002.252,031.693.746
15 de jul de 20202.192,002.269,002.180,002.254,002.244,071.432.353
14 de jul de 20202.200,002.207,552.125,812.187,002.177,361.734.691
13 de jul de 20202.292,002.314,002.289,002.291,002.280,90963.994
10 de jul de 20202.282,002.317,002.275,002.279,002.268,961.337.718
09 de jul de 20202.318,002.321,002.284,002.291,002.280,90540.349
08 de jul de 20202.334,002.365,002.309,002.310,002.299,82563.858
07 de jul de 20202.326,002.347,002.299,002.331,002.320,73453.198
06 de jul de 20202.317,002.338,002.271,002.338,002.327,70898.657
03 de jul de 20202.336,002.350,002.272,422.276,002.265,97391.051
02 de jul de 20202.305,002.321,002.284,002.312,002.301,81580.399
01 de jul de 20202.303,002.308,002.264,002.298,002.287,871.207.380
30 de jun de 20202.303,002.326,002.273,002.303,002.292,85789.128
29 de jun de 20202.299,002.312,002.280,002.301,002.290,861.108.125
26 de jun de 20202.279,002.336,002.276,002.300,002.289,861.121.096
25 de jun de 20202.242,002.280,002.214,002.262,002.252,03551.397
24 de jun de 20202.286,002.294,002.243,002.243,002.233,111.225.409
23 de jun de 20202.311,002.320,002.284,002.306,002.295,84553.169
22 de jun de 20202.305,002.335,002.276,002.292,002.281,90765.395
19 de jun de 20202.256,002.313,002.254,002.304,002.293,852.229.302
18 de jun de 20202.255,002.293,002.252,002.265,002.255,02559.402
17 de jun de 20202.256,002.290,202.219,002.260,002.250,04877.579
16 de jun de 20202.214,002.273,002.197,002.251,002.241,082.129.611
15 de jun de 20202.151,602.240,002.129,402.179,002.169,40633.708
12 de jun de 20202.185,002.215,002.163,002.185,002.175,37820.589
11 de jun de 20202.224,002.242,002.172,002.214,002.204,24968.817
10 de jun de 20202.213,002.259,002.213,002.257,002.247,051.122.545
09 de jun de 20202.279,002.318,002.220,002.220,002.210,221.391.033
08 de jun de 20202.328,002.338,002.248,002.289,002.278,911.216.749
05 de jun de 20202.294,002.322,742.256,002.322,002.311,77695.008
04 de jun de 20202.302,002.324,002.274,002.295,002.284,89663.346
03 de jun de 20202.268,002.330,002.218,002.315,002.304,80847.434
02 de jun de 20202.307,002.321,002.254,002.254,002.244,07788.847
01 de jun de 20202.351,002.365,002.291,002.292,002.281,90647.518
29 de mai de 20202.309,002.377,002.305,002.330,002.319,731.206.338
28 de mai de 20202.243,002.332,002.239,002.326,002.315,75713.898
27 de mai de 20202.258,002.268,002.199,002.224,002.214,201.009.052
26 de mai de 20202.323,002.326,002.234,002.252,002.242,08778.281
22 de mai de 20202.195,002.252,002.188,002.243,002.233,11491.048
21 de mai de 20202.225,002.268,582.203,002.223,002.213,201.760.788
20 de mai de 20202.192,002.257,002.180,002.230,002.220,171.576.458
19 de mai de 20202.209,002.213,002.172,002.197,002.187,321.475.020
18 de mai de 20202.173,002.206,002.156,002.199,002.189,31531.339
15 de mai de 20202.133,002.153,982.114,002.143,002.133,561.068.239
14 de mai de 20202.192,002.198,002.095,002.115,002.105,681.280.303
13 de mai de 20202.200,002.257,002.177,002.225,002.215,19976.552
12 de mai de 20202.200,002.238,002.196,802.219,002.209,22792.820
11 de mai de 20202.265,002.275,002.199,002.228,002.218,18891.106
07 de mai de 20202.176,002.245,002.171,002.233,002.223,161.986.266
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...