HLMA

Datos Históricos Halma

HLMA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2022 2,192.00 10.00 0.46% 2,190.00 2,216.00 2,150.00 541,485
16 May 2022 2,182.00 -36.00 -1.62% 2,210.00 2,210.00 2,167.00 579,587
13 May 2022 2,218.00 68.00 3.16% 2,163.00 2,220.00 2,148.00 1,086,047
12 May 2022 2,150.00 -42.00 -1.92% 2,144.00 2,169.00 2,099.00 959,147
11 May 2022 2,192.00 -5.00 -0.23% 2,199.00 2,210.00 2,156.00 866,239
10 May 2022 2,197.00 5.00 0.23% 2,213.00 2,263.00 2,194.00 607,243
09 May 2022 2,192.00 -135.00 -5.8% 2,310.00 2,323.00 2,192.00 534,336
06 May 2022 2,327.00 -106.00 -4.36% 2,419.00 2,426.00 2,306.00 659,227
05 May 2022 2,433.00 33.00 1.38% 2,442.00 2,481.00 2,433.00 892,863
04 May 2022 2,400.00 -25.00 -1.03% 2,415.00 2,422.00 2,384.00 647,246
03 May 2022 2,425.00 -50.00 -2.02% 2,450.00 2,461.00 2,406.00 613,135
02 May 2022 2,475.00 0.00 0.0% 2,475.00 2,475.00 2,475.00 0.00
29 Abr 2022 2,475.00 20.00 0.81% 2,482.00 2,489.00 2,461.00 671,283
28 Abr 2022 2,455.00 41.00 1.7% 2,431.00 2,463.00 2,422.00 765,569
27 Abr 2022 2,414.00 10.00 0.42% 2,410.00 2,419.00 2,367.00 697,757
26 Abr 2022 2,404.00 -73.00 -2.95% 2,485.00 2,486.00 2,397.00 653,289
25 Abr 2022 2,477.00 -24.00 -0.96% 2,458.00 2,490.00 2,417.00 596,868
22 Abr 2022 2,501.00 -20.00 -0.79% 2,492.00 2,521.00 2,482.00 585,987
21 Abr 2022 2,521.00 3.00 0.12% 2,522.00 2,549.00 2,506.00 666,203
20 Abr 2022 2,518.00 22.00 0.88% 2,504.00 2,534.00 2,486.00 622,905
19 Abr 2022 2,496.00 -25.00 -0.99% 2,524.00 2,529.00 2,455.00 433,004
18 Abr 2022 2,521.00 0.00 0.0% 2,521.00 2,521.00 2,521.00 0.00
15 Abr 2022 2,521.00 0.00 0.0% 2,521.00 2,521.00 2,521.00 0.00
14 Abr 2022 2,521.00 49.00 1.98% 2,478.00 2,531.00 2,468.00 864,533
13 Abr 2022 2,472.00 27.00 1.1% 2,434.00 2,472.00 2,430.00 296,357
12 Abr 2022 2,445.00 3.00 0.12% 2,426.00 2,479.00 2,421.00 624,036
11 Abr 2022 2,442.00 -90.00 -3.55% 2,509.00 2,519.00 2,442.00 338,886
08 Abr 2022 2,532.00 -32.00 -1.25% 2,575.00 2,596.00 2,500.00 440,935
07 Abr 2022 2,564.00 19.00 0.75% 2,550.00 2,564.00 2,537.00 474,044
06 Abr 2022 2,545.00 -33.00 -1.28% 2,565.00 2,573.00 2,532.00 534,409
05 Abr 2022 2,578.00 33.00 1.3% 2,543.00 2,598.00 2,530.00 651,989
04 Abr 2022 2,545.00 54.00 2.17% 2,496.00 2,547.00 2,489.00 328,744
01 Abr 2022 2,491.00 -19.00 -0.76% 2,514.00 2,514.00 2,477.00 399,794
31 Mar 2022 2,510.00 21.00 0.84% 2,542.00 2,568.00 2,510.00 642,677
30 Mar 2022 2,489.00 -44.00 -1.74% 2,533.00 2,533.00 2,463.00 870,367
29 Mar 2022 2,533.00 60.00 2.43% 2,490.00 2,563.00 2,478.00 622,651
28 Mar 2022 2,473.00 5.00 0.2% 2,479.00 2,492.00 2,445.00 530,935
25 Mar 2022 2,468.00 -11.00 -0.44% 2,478.00 2,537.00 2,464.00 665,446
24 Mar 2022 2,479.00 -24.00 -0.96% 2,499.00 2,499.00 2,457.00 799,147
23 Mar 2022 2,503.00 -13.00 -0.52% 2,516.00 2,552.00 2,503.00 716,924
22 Mar 2022 2,516.00 -20.00 -0.79% 2,529.00 2,537.00 2,468.00 460,945
21 Mar 2022 2,536.00 -21.00 -0.82% 2,543.00 2,545.00 2,509.00 617,209
18 Mar 2022 2,557.00 57.00 2.28% 2,516.00 2,557.00 2,460.00 1,073,097
17 Mar 2022 2,500.00 83.00 3.43% 2,434.00 2,505.00 2,433.00 504,954
16 Mar 2022 2,417.00 55.00 2.33% 2,413.00 2,463.00 2,374.00 978,476
15 Mar 2022 2,362.00 -55.00 -2.28% 2,390.00 2,398.00 2,353.00 1,060,498
14 Mar 2022 2,417.00 53.00 2.24% 2,384.00 2,439.00 2,355.00 418,301
11 Mar 2022 2,364.00 17.00 0.72% 2,356.00 2,393.00 2,329.00 585,519
10 Mar 2022 2,347.00 0.00 0.0% 2,345.00 2,392.00 2,330.00 869,547
09 Mar 2022 2,347.00 130.00 5.86% 2,247.00 2,347.00 2,245.00 638,601
08 Mar 2022 2,217.00 -90.00 -3.9% 2,270.00 2,321.00 2,209.00 766,129
07 Mar 2022 2,307.00 2.00 0.09% 2,236.00 2,349.00 2,227.00 860,463
04 Mar 2022 2,305.00 -91.00 -3.8% 2,372.00 2,417.00 2,304.00 591,327
03 Mar 2022 2,396.00 -42.00 -1.72% 2,415.00 2,452.00 2,386.00 589,384
02 Mar 2022 2,438.00 56.00 2.35% 2,350.00 2,461.00 2,346.00 935,515
01 Mar 2022 2,382.00 -29.00 -1.2% 2,395.00 2,409.00 2,346.00 586,745
28 Feb 2022 2,411.00 72.00 3.08% 2,320.00 2,419.00 2,318.00 1,317,218
25 Feb 2022 2,339.00 84.00 3.73% 2,287.00 2,339.00 2,273.00 1,056,261
24 Feb 2022 2,255.00 20.00 0.89% 2,175.00 2,255.00 2,151.00 1,114,324
23 Feb 2022 2,235.00 -42.00 -1.84% 2,273.00 2,284.00 2,235.00 634,118
22 Feb 2022 2,277.00 31.00 1.38% 2,205.00 2,278.00 2,195.00 710,476
21 Feb 2022 2,246.00 -40.00 -1.75% 2,302.00 2,314.00 2,231.00 373,566
18 Feb 2022 2,286.00 -29.00 -1.25% 2,317.00 2,317.00 2,273.00 671,508
17 Feb 2022 2,315.00 -31.00 -1.32% 2,349.00 2,368.00 2,298.00 497,570
Su Consulta Reciente
LSE
HLMA
Halma
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220518 13:01:01