Italia Markets closed

Halma plc (HLMA.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2.578,00+17,00 (+0,66%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20212.570,002.590,002.561,002.578,002.578,00430.027
21 gen 20212.532,002.574,002.531,002.561,002.561,00606.106
20 gen 20212.504,002.552,002.489,002.526,002.526,00880.440
19 gen 20212.544,002.545,002.483,002.499,002.499,00824.743
18 gen 20212.555,002.579,002.524,002.535,002.535,00350.697
15 gen 20212.553,002.566,002.535,002.557,002.557,00547.330
14 gen 20212.549,002.577,092.542,002.563,002.563,00465.451
13 gen 20212.533,002.553,002.523,002.546,002.546,001.245.940
12 gen 20212.594,002.594,582.537,002.539,002.539,00457.991
11 gen 20212.614,002.637,002.595,002.595,002.595,001.933.441
08 gen 20212.576,002.626,002.568,002.612,002.612,00966.631
07 gen 20212.578,002.606,002.530,002.560,002.560,00743.557
06 gen 20212.523,002.590,002.501,002.570,002.570,00697.498
05 gen 20212.522,002.543,002.506,002.521,002.521,00579.351
04 gen 20212.475,002.554,002.469,002.530,002.530,00884.641
31 dic 20202.466,002.474,002.449,002.449,002.449,00280.253
30 dic 20202.513,002.532,002.500,002.501,002.501,00407.975
29 dic 20202.442,002.528,002.431,002.514,002.514,00846.330
24 dic 20202.410,002.421,002.384,002.398,002.398,00147.732
24 dic 20206.87 Dividendo
23 dic 20202.459,002.459,002.419,002.427,002.420,13360.459
22 dic 20202.423,002.465,002.413,102.456,002.449,05458.270
21 dic 20202.445,002.495,002.402,442.433,002.426,11429.862
18 dic 20202.476,002.495,002.451,202.454,002.447,051.425.157
17 dic 20202.424,002.464,002.405,002.441,002.434,09552.153
16 dic 20202.371,002.405,002.358,002.404,002.397,20547.579
15 dic 20202.368,002.370,002.343,002.370,002.363,291.898.789
14 dic 20202.351,002.363,002.325,002.363,002.356,31889.748
11 dic 20202.323,002.340,002.311,002.339,002.332,38746.361
10 dic 20202.365,002.365,002.309,002.320,002.313,43928.310
09 dic 20202.352,002.355,002.331,002.344,002.337,36979.790
08 dic 20202.274,002.348,002.274,002.344,002.337,361.122.691
07 dic 20202.264,002.290,002.253,002.279,002.272,551.100.728
04 dic 20202.254,002.286,002.253,002.263,002.256,59712.465
03 dic 20202.221,002.257,002.218,002.252,002.245,631.003.720
02 dic 20202.228,002.249,002.209,002.225,002.218,70668.184
01 dic 20202.244,002.261,002.201,002.228,002.221,691.188.178
30 nov 20202.219,002.253,002.204,002.216,002.209,731.353.000
27 nov 20202.179,002.220,002.158,222.220,002.213,721.950.638
26 nov 20202.223,002.245,332.191,002.194,002.187,79712.486
25 nov 20202.244,002.275,002.202,002.210,002.203,741.169.412
24 nov 20202.297,002.305,002.215,002.243,002.236,651.101.929
23 nov 20202.382,002.386,002.276,002.276,002.269,561.383.918
20 nov 20202.420,002.424,002.375,002.381,002.374,261.174.506
19 nov 20202.407,002.455,002.119,332.423,002.416,141.223.598
18 nov 20202.389,002.404,002.325,002.350,002.343,35999.656
17 nov 20202.399,002.426,002.379,002.389,002.382,24770.774
16 nov 20202.443,002.448,002.380,002.415,002.408,161.155.623
13 nov 20202.511,002.528,002.427,002.432,002.425,121.103.148
12 nov 20202.498,002.532,002.497,002.531,002.523,841.743.321
11 nov 20202.450,002.511,002.439,002.511,002.503,89744.188
10 nov 20202.484,002.525,002.426,002.450,002.443,061.098.252
09 nov 20202.570,002.609,002.493,002.493,002.485,941.356.848
06 nov 20202.524,002.553,002.490,002.532,002.524,83446.270
05 nov 20202.500,002.554,002.485,002.521,002.513,861.204.530
04 nov 20202.411,002.493,252.407,002.492,002.484,95686.806
03 nov 20202.396,002.426,002.392,002.422,002.415,14460.048
02 nov 20202.374,002.408,002.353,002.380,002.373,26592.675
30 ott 20202.342,002.391,002.337,182.368,002.361,30705.829
29 ott 20202.365,002.395,002.359,002.370,002.363,29644.430
28 ott 20202.382,002.398,002.334,002.364,002.357,31668.629
27 ott 20202.420,002.427,002.393,002.408,002.401,18473.500
26 ott 20202.430,002.458,002.409,892.415,002.408,16429.585
23 ott 20202.422,002.451,002.409,892.444,002.437,08437.228
22 ott 20202.422,002.436,002.407,002.419,002.412,15485.126
21 ott 20202.469,002.476,002.407,802.436,002.429,10438.166
20 ott 20202.438,002.472,002.437,002.466,002.459,02456.704
19 ott 20202.475,002.490,002.452,002.452,002.445,06393.839
16 ott 20202.466,002.498,002.457,002.475,002.467,991.047.995
15 ott 20202.450,002.457,002.426,002.441,002.434,09407.557
14 ott 20202.488,002.510,002.465,002.469,002.462,01540.980
13 ott 20202.467,002.495,002.451,652.476,002.468,99452.315
12 ott 20202.440,002.470,002.436,002.466,002.459,02526.645
09 ott 20202.420,002.448,002.390,002.448,002.441,07594.078
08 ott 20202.379,002.420,572.364,002.410,002.403,18707.799
07 ott 20202.382,002.416,002.364,002.370,002.363,29566.552
06 ott 20202.396,002.399,002.342,002.383,002.376,25619.486
05 ott 20202.383,002.398,002.359,002.393,002.386,23791.762
02 ott 20202.382,002.399,002.353,002.375,002.368,28530.362
01 ott 20202.358,002.413,002.350,622.397,002.390,21998.898
30 set 20202.331,002.357,002.326,002.345,002.338,36765.371
29 set 20202.288,002.347,002.280,002.335,002.328,39778.668
28 set 20202.271,002.299,002.260,002.296,002.289,50513.995
25 set 20202.231,002.259,002.203,002.259,002.252,61815.546
24 set 20202.228,002.243,002.200,002.222,002.215,71642.575
23 set 20202.200,002.275,002.196,002.259,002.252,61689.735
22 set 20202.254,002.266,002.215,002.217,002.210,72681.294
21 set 20202.263,002.280,002.222,002.240,002.233,66740.882
18 set 20202.283,002.294,002.272,002.279,002.272,551.228.186
17 set 20202.300,002.310,002.286,002.290,002.283,52431.470
16 set 20202.318,002.350,002.311,002.322,002.315,43504.699
15 set 20202.288,002.333,002.285,002.320,002.313,43616.967
14 set 20202.302,002.328,002.285,002.293,002.286,51506.143
11 set 20202.266,002.297,002.258,932.290,002.283,52398.380
10 set 20202.278,002.296,002.253,002.268,002.261,58564.281
09 set 20202.209,002.285,002.209,002.270,002.263,57731.467
08 set 20202.222,002.222,002.164,002.215,002.208,73593.925
07 set 20202.179,002.216,002.163,002.201,002.194,77451.098
04 set 20202.167,002.223,002.142,002.158,002.151,89593.641
03 set 20202.279,002.302,002.181,002.181,002.174,83622.313
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...