Mercado fechado

Halma plc (HLMA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.368,00+32,00 (+1,37%)
No fechamento: 04:35PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20242.344,002.368,002.330,002.368,002.368,001.232.707
27 de mar. de 20242.332,002.347,442.324,902.336,002.336,00671.028
26 de mar. de 20242.320,002.334,002.299,002.334,002.334,00541.925
25 de mar. de 20242.343,002.349,612.312,002.327,002.327,00527.070
22 de mar. de 20242.359,002.378,002.331,002.341,002.341,00541.368
21 de mar. de 20242.326,002.376,002.323,002.362,002.362,00712.980
20 de mar. de 20242.275,002.297,002.258,002.293,002.293,001.503.607
19 de mar. de 20242.202,002.209,002.188,652.208,002.208,00786.873
18 de mar. de 20242.228,002.240,002.207,002.214,002.214,00533.356
15 de mar. de 20242.232,002.239,002.209,002.214,002.214,002.289.874
14 de mar. de 20242.272,002.278,522.230,002.245,002.245,00848.280
13 de mar. de 20242.297,002.301,002.265,002.265,002.265,00844.004
12 de mar. de 20242.287,002.298,002.255,002.288,002.288,001.002.362
11 de mar. de 20242.267,002.289,002.244,002.265,002.265,001.309.279
08 de mar. de 20242.289,002.300,002.264,002.293,002.293,00631.815
07 de mar. de 20242.300,002.311,002.282,002.288,002.288,00992.447
06 de mar. de 20242.271,002.307,002.248,002.304,002.304,00572.104
05 de mar. de 20242.294,002.328,002.280,002.280,002.280,00700.390
04 de mar. de 20242.312,002.313,002.284,002.299,002.299,00624.062
01 de mar. de 20242.325,002.325,002.286,002.302,002.302,00700.838
29 de fev. de 20242.297,002.326,002.294,002.302,002.302,001.421.239
28 de fev. de 20242.361,002.364,002.277,002.278,002.278,00878.098
27 de fev. de 20242.369,002.382,002.350,002.365,002.365,001.622.234
26 de fev. de 20242.348,002.374,002.339,002.368,002.368,001.021.405
23 de fev. de 20242.350,002.369,002.332,002.362,002.362,001.218.497
22 de fev. de 20242.320,002.362,002.295,002.351,002.351,001.218.977
21 de fev. de 20242.294,002.310,002.289,052.310,002.310,00948.167
20 de fev. de 20242.269,002.288,002.265,002.282,002.282,00821.012
19 de fev. de 20242.244,002.275,002.230,002.275,002.275,00542.551
16 de fev. de 20242.201,002.262,002.200,002.253,002.253,00649.567
15 de fev. de 20242.203,002.213,002.192,002.196,002.196,00487.508
14 de fev. de 20242.146,002.190,002.146,002.190,002.190,00485.558
13 de fev. de 20242.190,002.192,002.136,002.151,002.151,00583.398
12 de fev. de 20242.224,002.243,002.199,002.204,002.204,00415.041
09 de fev. de 20242.201,002.219,002.193,002.211,002.211,00571.751
08 de fev. de 20242.187,002.222,502.175,002.213,002.213,00593.989
07 de fev. de 20242.169,002.189,002.160,002.182,002.182,00615.900
06 de fev. de 20242.160,002.178,002.141,002.174,002.174,00793.673
05 de fev. de 20242.162,002.175,002.146,002.151,002.151,00569.047
02 de fev. de 20242.204,002.212,002.167,002.167,002.167,00754.828
01 de fev. de 20242.181,002.199,002.179,002.187,002.187,00647.518
31 de jan. de 20242.168,002.203,002.166,002.193,002.193,001.016.383
30 de jan. de 20242.183,002.200,002.169,002.174,002.174,00724.948
29 de jan. de 20242.173,002.174,002.140,002.169,002.169,00740.334
26 de jan. de 20242.167,002.200,262.139,002.195,002.195,001.093.362
25 de jan. de 20242.173,002.173,002.148,902.165,002.165,00587.965
24 de jan. de 20242.154,002.179,002.143,002.158,002.158,00566.249
23 de jan. de 20242.195,002.201,002.158,002.158,002.158,00604.937
22 de jan. de 20242.169,002.196,002.163,002.186,002.186,00760.819
19 de jan. de 20242.168,002.177,002.138,952.147,002.147,00586.679
18 de jan. de 20242.157,002.177,002.150,452.162,002.162,00563.973
17 de jan. de 20242.156,002.161,002.143,952.159,002.159,00765.355
16 de jan. de 20242.166,002.176,002.148,002.169,002.169,00341.246
15 de jan. de 20242.195,002.205,002.166,452.173,002.173,00301.078
12 de jan. de 20242.185,002.212,002.176,002.203,002.203,00848.273
11 de jan. de 20242.182,002.218,002.176,002.176,002.176,00521.753
10 de jan. de 20242.169,002.184,002.169,002.177,002.177,00377.005
09 de jan. de 20242.172,002.182,002.149,002.165,002.165,00595.603
08 de jan. de 20242.115,002.164,002.109,002.164,002.164,00670.491
05 de jan. de 20242.127,002.136,002.104,012.121,002.121,00886.393
04 de jan. de 20242.147,002.156,002.111,002.145,002.145,00697.932
03 de jan. de 20242.210,002.224,002.146,002.150,002.150,001.446.235
02 de jan. de 20242.285,002.287,002.209,792.224,002.224,00615.979
29 de dez. de 20232.304,002.311,002.284,002.284,002.284,00367.619
28 de dez. de 20232.319,002.322,002.288,002.295,002.295,00366.719
27 de dez. de 20232.295,002.312,002.290,002.309,002.309,00396.694
22 de dez. de 20232.303,002.306,002.277,002.290,002.290,00266.240
21 de dez. de 20232.302,002.339,002.292,002.316,002.316,00654.295
21 de dez. de 20238.41 Dividendo
20 de dez. de 20232.289,002.325,002.278,002.325,002.316,591.054.578
19 de dez. de 20232.254,002.292,002.254,002.292,002.283,71650.314
18 de dez. de 20232.250,002.275,002.235,002.250,002.241,86545.476
15 de dez. de 20232.273,002.282,002.255,002.261,002.252,821.454.522
14 de dez. de 20232.230,002.291,002.229,002.266,002.257,80765.610
13 de dez. de 20232.229,002.236,002.219,002.219,002.210,97539.104
12 de dez. de 20232.219,002.233,002.198,002.220,002.211,97711.535
11 de dez. de 20232.197,002.216,002.187,002.212,002.204,00981.126
08 de dez. de 20232.172,002.224,002.151,002.205,002.197,02729.183
07 de dez. de 20232.154,002.182,002.144,002.164,002.156,17453.376
06 de dez. de 20232.146,002.169,002.143,002.168,002.160,16931.877
05 de dez. de 20232.104,002.138,002.102,002.138,002.130,27783.904
04 de dez. de 20232.130,002.155,002.117,002.120,002.112,33971.658
01 de dez. de 20232.127,002.146,002.117,002.133,002.125,281.024.039
30 de nov. de 20232.122,002.143,002.107,002.131,002.123,291.792.388
29 de nov. de 20232.122,002.136,002.117,002.124,002.116,32973.968
28 de nov. de 20232.118,002.141,002.098,002.120,002.112,33861.752
27 de nov. de 20232.119,002.139,002.119,002.124,002.116,321.027.107
24 de nov. de 20232.128,002.135,002.120,002.124,002.116,32917.563
23 de nov. de 20232.123,002.139,002.122,002.133,002.125,281.350.665
22 de nov. de 20232.077,002.123,002.077,002.123,002.115,321.528.790
21 de nov. de 20232.087,002.104,002.078,002.078,002.070,481.061.105
20 de nov. de 20232.060,002.102,002.046,002.090,002.082,441.402.781
17 de nov. de 20232.036,002.094,002.032,002.053,002.045,572.685.329
16 de nov. de 20231.978,502.079,001.960,002.028,002.020,661.834.511
15 de nov. de 20231.962,502.007,001.945,501.965,501.958,39937.739
14 de nov. de 20231.922,001.970,001.910,001.960,001.952,911.106.537
13 de nov. de 20231.938,501.949,001.912,001.924,001.917,041.376.596
10 de nov. de 20231.931,501.933,501.903,501.931,501.924,511.029.856
09 de nov. de 20231.897,501.952,001.897,501.950,001.942,95682.775
08 de nov. de 20231.887,501.912,501.884,001.901,501.894,62961.645
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...