Scarica l'app Stockscreener
45.34
0.07%
0.03
Storico Dei Prezzi Delle Azioni Di Halma plc (HLMAF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-16 | $45.34 | $44.99 | $0.35 | 1,970.0 | +0.07% |
| 2025-09-12 | $45.50 | $45.15 | $0.35 | 1,971.0 | +0.71% |
| 2025-09-11 | $44.99 | $44.72 | $0.2675 | 1,554.0 | +0.00% |
| 2025-09-10 | $45.14 | $44.01 | $1.13 | 1,883.0 | +0.92% |
| 2025-09-09 | $44.58 | $43.98 | $0.60 | 2,650.0 | -1.04% |
| 2025-09-08 | $45.05 | $44.18 | $0.87 | 1,271.0 | +2.46% |
| 2025-09-05 | $43.97 | $43.97 | $0.00 | 650.0 | +0.34% |
| 2025-09-04 | $43.82 | $42.67 | $1.15 | 1,203.0 | -0.57% |
| 2025-09-03 | $44.08 | $42.79 | $1.29 | 1,374.0 | +0.92% |
| 2025-09-02 | $44.01 | $43.45 | $0.56 | 3,381.0 | -0.50% |
| 2025-08-29 | $45.14 | $43.89 | $1.25 | 1,165.0 | -1.56% |
| 2025-08-28 | $45.15 | $44.19 | $0.96 | 1,375.0 | -1.10% |
| 2025-08-27 | $45.08 | $44.53 | $0.55 | 2,113.0 | +2.11% |
| 2025-08-26 | $45.25 | $43.91 | $1.34 | 3,167.0 | +3.96% |
| 2025-08-25 | $44.84 | $42.47 | $2.37 | 897.0 | -4.99% |
| 2025-08-22 | $44.86 | $43.89 | $0.97 | 111,188.0 | +1.54% |
| 2025-08-21 | $44.24 | $43.21 | $1.03 | 74,435.0 | +1.15% |
| 2025-08-20 | $44.51 | $43.52 | $0.99 | 1,432.0 | +0.42% |
| 2025-08-19 | $44.34 | $43.34 | $1.00 | 1,693.0 | -2.21% |
Halma plc Stock (HLMAF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Halma plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HLMAF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Halma plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Halma plc Storia dei prezzi delle azioni (HLMAF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $45.50 | $42.67 | $2.83 | 17,907.0 | +3.30% |
| 2025-08 | $45.25 | $42.26 | $2.99 | 278,105.0 | +0.32% |
| 2025-07 | $44.84 | $41.77 | $3.07 | 150,399.0 | -0.21% |
| 2025-06 | $45.54 | $38.82 | $6.72 | 77,512.0 | +12.96% |
| 2025-05 | $40.08 | $35.95 | $4.13 | 292,376.0 | +2.43% |
| 2025-04 | $37.89 | $29.83 | $8.06 | 275,983.0 | +13.51% |
| 2025-03 | $36.41 | $32.95 | $3.46 | 159,936.0 | -4.38% |
| 2025-02 | $37.86 | $34.78 | $3.08 | 531,441.0 | -8.83% |
| 2025-01 | $38.53 | $32.14 | $6.39 | 1,154,230.0 | +11.60% |
Halma plc Storia dei prezzi delle azioni (HLMAF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $36.21 | $33.37 | $2.84 | 67,823.0 | -1.97% |
| 2024-11 | $34.51 | $31.42 | $3.09 | 12,080.0 | +9.69% |
| 2024-10 | $35.60 | $31.46 | $4.14 | 22,082.0 | -9.86% |
| 2024-09 | $35.31 | $32.93 | $2.38 | 12,159.0 | +2.02% |
| 2024-08 | $34.75 | $31.73 | $3.02 | 22,879.0 | +0.36% |
| 2024-07 | $34.92 | $32.92 | $2.00 | 31,571.0 | -1.32% |
| 2024-06 | $34.75 | $28.37 | $6.38 | 65,161.0 | +21.10% |
| 2024-05 | $29.86 | $27.64 | $2.21 | 43,129.0 | +2.02% |
| 2024-04 | $30.50 | $27.03 | $3.47 | 96,298.0 | -7.42% |
| 2024-03 | $30.20 | $27.80 | $2.40 | 931,553.0 | +2.79% |
| 2024-02 | $30.12 | $26.82 | $3.30 | 64,127.0 | +7.38% |
| 2024-01 | $28.46 | $26.90 | $1.56 | 138,580.0 | -5.26% |
Halma plc Storia dei prezzi delle azioni (HLMAF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.75 | $26.15 | $3.60 | 46,724.0 | +7.52% |
| 2023-11 | $27.87 | $22.01 | $5.86 | 55,929.0 | +23.49% |
| 2023-10 | $24.79 | $21.55 | $3.24 | 66,219.0 | -7.83% |
| 2023-09 | $27.48 | $22.75 | $4.73 | 189,904.0 | -13.87% |
| 2023-08 | $28.64 | $25.15 | $3.49 | 56,765.0 | -2.32% |
| 2023-07 | $30.73 | $27.52 | $3.21 | 31,872.0 | -6.50% |
| 2023-06 | $31.44 | $27.26 | $4.18 | 190,871.0 | +0.94% |
| 2023-05 | $31.30 | $28.55 | $2.75 | 27,840.0 | +4.78% |
| 2023-04 | $29.11 | $26.45 | $2.66 | 25,801.0 | +3.15% |
| 2023-03 | $27.75 | $24.95 | $2.80 | 53,620.0 | +4.56% |
| 2023-02 | $28.00 | $25.98 | $2.02 | 63,909.0 | +1.15% |
| 2023-01 | $27.15 | $23.95 | $3.20 | 100,664.0 | +11.44% |
10.37%
0.84%
Capitalizzazione:
|
Volume (24 ore):