Mercado abrirá em 7 h 4 min

Halma plc (HLMA.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
2.244,00+66,00 (+3,03%)
No fechamento: 4:37PM BST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 20202.190,002.254,002.176,002.244,002.244,00552.834
31 de jul de 20202.203,002.215,002.176,002.178,002.178,00839.128
30 de jul de 20202.236,002.245,002.166,002.200,002.200,00875.015
29 de jul de 20202.210,002.240,002.210,002.240,002.240,00680.760
28 de jul de 20202.252,002.260,002.207,002.207,002.207,00940.644
27 de jul de 20202.229,002.248,002.208,002.245,002.245,00619.308
24 de jul de 20202.256,002.274,002.230,002.230,002.230,001.222.195
23 de jul de 20202.269,002.287,002.237,002.287,002.287,00851.530
22 de jul de 20202.261,002.286,002.252,002.265,002.265,00768.253
21 de jul de 20202.294,002.309,002.271,002.271,002.271,001.531.887
20 de jul de 2020------
17 de jul de 20202.275,002.283,002.251,002.258,002.258,001.091.033
16 de jul de 20202.231,002.319,002.223,002.262,002.262,001.693.746
15 de jul de 20202.192,002.269,002.180,002.254,002.254,001.432.353
14 de jul de 20202.200,002.207,552.125,812.187,002.187,001.734.691
13 de jul de 20202.292,002.314,002.289,002.291,002.291,00963.994
10 de jul de 20202.282,002.317,002.275,002.279,002.279,001.337.718
09 de jul de 20202.318,002.321,002.284,002.291,002.291,00540.349
08 de jul de 20202.334,002.365,002.309,002.310,002.310,00563.858
07 de jul de 20202.326,002.347,002.299,002.331,002.331,00453.198
06 de jul de 20202.317,002.338,002.271,002.338,002.338,00898.657
03 de jul de 20202.336,002.350,002.272,422.276,002.276,00391.051
02 de jul de 202023,0523,2122,8423,1223,12580.399
01 de jul de 20202.303,002.308,002.264,002.298,002.298,001.207.380
30 de jun de 202023,0323,2622,7323,0323,03789.128
29 de jun de 20202.299,002.312,002.280,002.301,002.301,001.108.125
26 de jun de 20202.279,002.336,002.276,002.300,002.300,001.121.096
25 de jun de 20202.242,002.280,002.214,002.262,002.262,00551.397
24 de jun de 20202.286,002.294,002.243,002.243,002.243,001.225.409
23 de jun de 20202.311,002.320,002.284,002.306,002.306,00553.169
22 de jun de 20202.305,002.335,002.276,002.292,002.292,00765.395
19 de jun de 20202.256,002.313,002.254,002.304,002.304,002.229.302
18 de jun de 20202.255,002.293,002.252,002.265,002.265,00559.402
17 de jun de 20202.256,002.290,202.219,002.260,002.260,00877.579
16 de jun de 20202.214,002.273,002.197,002.251,002.251,002.129.611
15 de jun de 20202.151,602.240,002.129,402.179,002.179,00633.708
12 de jun de 20202.185,002.215,002.163,002.185,002.185,00820.589
11 de jun de 20202.224,002.242,002.172,002.214,002.214,00968.817
10 de jun de 20202.213,002.259,002.213,002.257,002.257,001.122.545
09 de jun de 20202.279,002.318,002.220,002.220,002.220,001.391.033
08 de jun de 20202.328,002.338,002.248,002.289,002.289,001.216.749
05 de jun de 20202.294,002.322,742.256,002.322,002.322,00695.008
04 de jun de 20202.302,002.324,002.274,002.295,002.295,00663.346
03 de jun de 20202.268,002.330,002.218,002.315,002.315,00847.434
02 de jun de 20202.307,002.321,002.254,002.254,002.254,00788.847
01 de jun de 20202.351,002.365,002.291,002.292,002.292,00647.518
29 de mai de 20202.309,002.377,002.305,002.330,002.330,001.206.338
28 de mai de 20202.243,002.332,002.239,002.326,002.326,00713.898
27 de mai de 20202.258,002.268,002.199,002.224,002.224,001.009.052
26 de mai de 20202.323,002.326,002.234,002.252,002.252,00778.281
22 de mai de 20202.195,002.252,002.188,002.243,002.243,00491.048
21 de mai de 20202.225,002.268,582.203,002.223,002.223,001.760.788
20 de mai de 20202.192,002.257,002.180,002.230,002.230,001.576.458
19 de mai de 20202.209,002.213,002.172,002.197,002.197,001.475.020
18 de mai de 20202.173,002.206,002.156,002.199,002.199,00531.339
15 de mai de 20202.133,002.153,982.114,002.143,002.143,001.068.239
14 de mai de 20202.192,002.198,002.095,002.115,002.115,001.280.303
13 de mai de 20202.200,002.257,002.177,002.225,002.225,00976.552
12 de mai de 20202.200,002.238,002.196,802.219,002.219,00792.820
11 de mai de 20202.265,002.275,002.199,002.228,002.228,00891.106
07 de mai de 20202.176,002.245,002.171,002.233,002.233,001.986.266
06 de mai de 20202.137,002.192,002.118,002.176,002.176,001.577.074
05 de mai de 20202.130,002.144,002.110,002.132,002.132,001.710.345
04 de mai de 20202.083,002.124,002.057,202.119,002.119,00892.380
01 de mai de 20202.064,002.093,002.037,422.090,002.090,00477.347
30 de abr de 20202.132,002.137,002.080,002.090,002.090,001.181.035
29 de abr de 20202.108,002.138,382.093,002.115,002.115,00713.142
28 de abr de 20202.099,002.140,002.094,002.107,002.107,001.005.643
27 de abr de 20202.105,002.124,002.088,002.103,002.103,00533.488
24 de abr de 20202.086,002.114,002.072,002.079,002.079,00802.594
23 de abr de 20202.114,002.132,002.081,002.121,002.121,001.173.080
22 de abr de 20202.121,002.141,002.078,002.109,002.109,001.549.239
21 de abr de 20202.096,002.168,002.073,002.113,002.113,001.270.743
20 de abr de 20202.128,002.138,002.071,952.091,002.091,001.146.639
17 de abr de 20202.034,002.132,002.023,002.119,002.119,001.908.550
16 de abr de 20201.991,002.016,001.969,501.981,001.981,001.068.552
15 de abr de 20202.041,002.044,001.969,501.983,001.983,001.518.696
14 de abr de 20201.983,502.019,001.909,002.019,002.019,001.162.768
09 de abr de 20201.949,001.977,001.910,001.970,001.970,001.239.043
08 de abr de 20201.872,001.957,001.860,001.918,501.918,501.354.622
07 de abr de 20201.890,001.903,501.834,001.903,501.903,502.103.328
06 de abr de 20201.896,501.929,001.827,501.848,501.848,501.418.451
03 de abr de 20201.850,001.889,501.828,001.889,501.889,50951.849
02 de abr de 20201.860,001.880,001.796,001.842,001.842,002.413.979
01 de abr de 20201.866,501.883,501.814,511.863,001.863,001.260.211
31 de mar de 20201.888,501.957,001.763,601.921,001.921,002.660.151
30 de mar de 20201.898,001.909,501.763,601.870,001.870,001.566.862
27 de mar de 20201.922,001.922,001.825,501.891,001.891,001.778.766
26 de mar de 20201.775,001.973,001.774,501.973,001.973,001.786.899
25 de mar de 20201.842,501.860,001.721,001.832,001.832,001.264.930
24 de mar de 20201.718,501.843,001.700,001.843,001.843,001.767.733
23 de mar de 20201.766,001.795,431.660,001.667,001.667,002.353.799
20 de mar de 20201.958,001.976,881.856,001.882,501.882,502.524.589
19 de mar de 20201.772,001.899,501.693,001.865,001.865,001.859.595
18 de mar de 20201.858,001.873,001.742,501.777,501.777,503.279.645
17 de mar de 20201.881,501.924,001.835,001.906,501.906,501.531.889
16 de mar de 20201.754,501.845,001.700,001.826,501.826,501.839.976
13 de mar de 20201.898,001.981,001.816,501.847,001.847,001.883.246
12 de mar de 20201.808,501.850,501.748,501.811,001.811,002.152.186
11 de mar de 20201.983,502.000,001.910,501.913,501.913,501.621.748
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...