
Haleon Plc - ADR (HLN) | Historial de Precios y Rendimientos | 2022 - 2025
Gráfico de Precios Históricos de Haleon Plc - ADR
Datos de Precios Históricos de Haleon Plc - ADR
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2 oct. 2025 | $8,88 | -1,44% | $8,91 | $8,92 | $8,84 | 8,1M |
1 oct. 2025 | $9,01 | +0,45% | $9,03 | $9,09 | $8,97 | 9,4M |
30 sept. 2025 | $8,97 | +1,47% | $8,87 | $9,00 | $8,87 | 11,2M |
29 sept. 2025 | $8,84 | +0,23% | $8,87 | $8,90 | $8,81 | 8,9M |
26 sept. 2025 | $8,82 | +1,15% | $8,78 | $8,86 | $8,77 | 12,3M |
25 sept. 2025 | $8,72 | -1,69% | $8,84 | $8,85 | $8,71 | 8,2M |
24 sept. 2025 | $8,87 | -0,67% | $8,90 | $8,95 | $8,86 | 6,5M |
23 sept. 2025 | $8,93 | -0,78% | $9,02 | $9,05 | $8,92 | 6,4M |
22 sept. 2025 | $9,00 | -1,75% | $9,07 | $9,09 | $9,00 | 9,8M |
19 sept. 2025 | $9,16 | -0,87% | $9,25 | $9,27 | $9,14 | 9,7M |
18 sept. 2025 | $9,24 | -1,70% | $9,27 | $9,30 | $9,23 | 11,5M |
17 sept. 2025 | $9,40 | +1,29% | $9,34 | $9,46 | $9,33 | 10,8M |
16 sept. 2025 | $9,28 | -4,13% | $9,35 | $9,44 | $9,26 | 14,5M |
15 sept. 2025 | $9,68 | -1,33% | $9,69 | $9,73 | $9,66 | 7,2M |
12 sept. 2025 | $9,81 | -0,61% | $9,85 | $9,92 | $9,79 | 7,8M |
11 sept. 2025 | $9,87 | +0,41% | $9,79 | $9,90 | $9,77 | 5,8M |
10 sept. 2025 | $9,83 | +0,82% | $9,93 | $9,93 | $9,80 | 8,4M |
9 sept. 2025 | $9,75 | +0,10% | $9,75 | $9,78 | $9,72 | 6,2M |
8 sept. 2025 | $9,74 | -0,61% | $9,80 | $9,80 | $9,68 | 8,7M |
5 sept. 2025 | $9,80 | -0,41% | $9,84 | $9,92 | $9,67 | 14,7M |
4 sept. 2025 | $9,84 | -0,51% | $9,94 | $9,95 | $9,83 | 6,4M |
3 sept. 2025 | $9,89 | +1,33% | $9,79 | $9,95 | $9,78 | 10,0M |
2 sept. 2025 | $9,76 | -0,41% | $9,72 | $9,80 | $9,68 | 10,9M |
29 ago. 2025 | $9,80 | +1,14% | $9,73 | $9,81 | $9,72 | 8,3M |
28 ago. 2025 | $9,69 | -0,21% | $9,74 | $9,76 | $9,67 | 6,7M |
27 ago. 2025 | $9,71 | +0,83% | $9,64 | $9,75 | $9,64 | 7,3M |
26 ago. 2025 | $9,63 | -0,52% | $9,67 | $9,67 | $9,55 | 9,2M |
25 ago. 2025 | $9,68 | -1,43% | $9,76 | $9,82 | $9,66 | 4,3M |
22 ago. 2025 | $9,82 | +0,10% | $9,87 | $9,92 | $9,80 | 13,1M |
21 ago. 2025 | $9,81 | -1,01% | $9,83 | $9,87 | $9,80 | 5,1M |
20 ago. 2025 | $9,91 | +1,75% | $9,84 | $9,94 | $9,83 | 8,0M |
19 ago. 2025 | $9,74 | +0,62% | $9,67 | $9,77 | $9,66 | 7,6M |
18 ago. 2025 | $9,68 | +0,31% | $9,64 | $9,75 | $9,64 | 7,5M |
15 ago. 2025 | $9,65 | -0,52% | $9,63 | $9,67 | $9,60 | 7,9M |
14 ago. 2025 | $9,70 | +0,10% | $9,74 | $9,76 | $9,68 | 6,5M |
13 ago. 2025 | $9,69 | +1,15% | $9,63 | $9,73 | $9,60 | 9,3M |
12 ago. 2025 | $9,58 | +1,16% | $9,54 | $9,59 | $9,49 | 8,4M |
11 ago. 2025 | $9,47 | -0,73% | $9,48 | $9,51 | $9,42 | 6,5M |
8 ago. 2025 | $9,54 | +0,85% | $9,49 | $9,54 | $9,47 | 8,4M |
7 ago. 2025 | $9,46 | +2,27% | $9,44 | $9,51 | $9,40 | 15,7M |
6 ago. 2025 | $9,25 | -0,43% | $9,28 | $9,30 | $9,23 | 6,9M |
5 ago. 2025 | $9,29 | -2,31% | $9,29 | $9,34 | $9,24 | 9,4M |
4 ago. 2025 | $9,51 | -1,55% | $9,52 | $9,54 | $9,44 | 9,3M |
1 ago. 2025 | $9,66 | +2,44% | $9,70 | $9,76 | $9,62 | 16,9M |
31 jul. 2025 | $9,43 | -2,18% | $9,47 | $9,57 | $9,40 | 15,9M |
30 jul. 2025 | $9,64 | -1,73% | $9,76 | $9,79 | $9,62 | 12,5M |
29 jul. 2025 | $9,81 | +1,13% | $9,82 | $9,85 | $9,74 | 10,6M |
28 jul. 2025 | $9,70 | -1,82% | $9,77 | $9,80 | $9,67 | 8,8M |
25 jul. 2025 | $9,88 | +0,30% | $9,79 | $9,88 | $9,78 | 9,9M |
24 jul. 2025 | $9,85 | +1,03% | $9,92 | $9,97 | $9,82 | 15,6M |
23 jul. 2025 | $9,75 | +1,04% | $9,73 | $9,78 | $9,70 | 14,7M |
22 jul. 2025 | $9,65 | +1,26% | $9,53 | $9,65 | $9,52 | 12,3M |
21 jul. 2025 | $9,53 | -0,73% | $9,58 | $9,60 | $9,50 | 14,2M |
18 jul. 2025 | $9,60 | +0,10% | $9,69 | $9,71 | $9,56 | 9,3M |
17 jul. 2025 | $9,59 | -1,03% | $9,61 | $9,67 | $9,54 | 15,8M |
16 jul. 2025 | $9,69 | -0,41% | $9,73 | $9,77 | $9,67 | 11,3M |
15 jul. 2025 | $9,73 | -1,72% | $9,85 | $9,86 | $9,72 | 9,2M |
14 jul. 2025 | $9,90 | -0,60% | $9,92 | $9,98 | $9,88 | 14,3M |
11 jul. 2025 | $9,96 | -1,48% | $10,02 | $10,03 | $9,93 | 10,1M |
10 jul. 2025 | $10,11 | +0,60% | $10,09 | $10,15 | $10,07 | 11,2M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
29 sept. 2025 | $8,88 | +0,68% | $8,87 | $9,09 | $8,81 | 37,6M |
22 sept. 2025 | $8,82 | -3,71% | $9,07 | $9,09 | $8,71 | 43,1M |
15 sept. 2025 | $9,16 | -6,63% | $9,69 | $9,73 | $9,14 | 53,7M |
8 sept. 2025 | $9,81 | +0,10% | $9,80 | $9,93 | $9,68 | 37,0M |
1 sept. 2025 | $9,80 | 0,00% | $9,72 | $9,95 | $9,67 | 42,0M |
25 ago. 2025 | $9,80 | -0,20% | $9,76 | $9,82 | $9,55 | 35,8M |
18 ago. 2025 | $9,82 | +1,76% | $9,64 | $9,94 | $9,64 | 41,1M |
11 ago. 2025 | $9,65 | +1,15% | $9,48 | $9,76 | $9,42 | 38,7M |
4 ago. 2025 | $9,54 | -1,24% | $9,52 | $9,54 | $9,23 | 49,7M |
28 jul. 2025 | $9,66 | -2,23% | $9,77 | $9,85 | $9,40 | 64,6M |
21 jul. 2025 | $9,88 | +2,92% | $9,58 | $9,97 | $9,50 | 66,7M |
14 jul. 2025 | $9,60 | -3,61% | $9,92 | $9,98 | $9,54 | 59,8M |
7 jul. 2025 | $9,96 | -2,83% | $10,20 | $10,25 | $9,93 | 56,4M |
30 jun. 2025 | $10,25 | -1,25% | $10,34 | $10,43 | $10,19 | 59,2M |
23 jun. 2025 | $10,38 | -0,29% | $10,45 | $10,61 | $10,34 | 67,9M |
16 jun. 2025 | $10,41 | -4,23% | $10,74 | $10,84 | $10,39 | 60,6M |
9 jun. 2025 | $10,87 | -1,81% | $10,98 | $11,04 | $10,84 | 66,4M |
2 jun. 2025 | $11,07 | -2,47% | $11,31 | $11,42 | $10,90 | 80,3M |
26 may. 2025 | $11,35 | +1,89% | $11,30 | $11,40 | $11,20 | 78,6M |
19 may. 2025 | $11,14 | +3,15% | $10,81 | $11,19 | $10,80 | 99,5M |
13 may. 2025 | $10,46 | -2,33% | $10,55 | $10,56 | $10,43 | 1,3M |
12 may. 2025 | $10,80 | +0,56% | $10,71 | $10,80 | $10,39 | 111,2M |
5 may. 2025 | $10,74 | +0,37% | $10,67 | $10,85 | $10,57 | 78,5M |
28 abr. 2025 | $10,70 | +5,11% | $10,21 | $10,85 | $9,99 | 81,9M |
21 abr. 2025 | $10,18 | -0,39% | $10,21 | $10,52 | $10,11 | 68,8M |
14 abr. 2025 | $10,22 | +1,59% | $9,95 | $10,31 | $9,94 | 59,3M |
7 abr. 2025 | $10,06 | +1,72% | $9,42 | $10,06 | $9,18 | 104,0M |
31 mar. 2025 | $9,89 | -3,42% | $10,26 | $10,57 | $9,84 | 58,2M |
24 mar. 2025 | $10,24 | -0,39% | $10,16 | $10,31 | $9,93 | 42,0M |
17 mar. 2025 | $10,28 | +1,28% | $10,27 | $10,42 | $10,01 | 63,6M |
10 mar. 2025 | $10,15 | -2,87% | $10,43 | $10,52 | $10,07 | 51,1M |
3 mar. 2025 | $10,45 | +2,65% | $10,47 | $10,79 | $10,32 | 47,8M |
24 feb. 2025 | $10,18 | +0,99% | $10,08 | $10,26 | $9,66 | 52,4M |
17 feb. 2025 | $10,08 | +3,81% | $10,02 | $10,09 | $9,86 | 30,1M |
10 feb. 2025 | $9,71 | +1,68% | $9,65 | $9,96 | $9,65 | 32,4M |
3 feb. 2025 | $9,55 | +0,84% | $9,38 | $9,68 | $9,35 | 50,9M |
27 ene. 2025 | $9,47 | +0,85% | $9,52 | $9,62 | $9,30 | 68,3M |
20 ene. 2025 | $9,39 | +1,62% | $9,20 | $9,43 | $9,16 | 35,7M |
13 ene. 2025 | $9,24 | +1,54% | $9,07 | $9,32 | $8,86 | 86,8M |
6 ene. 2025 | $9,10 | -3,81% | $9,51 | $9,56 | $9,10 | 41,3M |
30 dic. 2024 | $9,46 | -1,87% | $9,55 | $9,61 | $9,43 | 19,2M |
23 dic. 2024 | $9,64 | -0,52% | $9,74 | $9,77 | $9,60 | 15,3M |
16 dic. 2024 | $9,69 | -0,72% | $9,72 | $9,95 | $9,60 | 38,0M |
9 dic. 2024 | $9,76 | +0,93% | $9,57 | $9,86 | $9,53 | 47,7M |
2 dic. 2024 | $9,67 | +0,10% | $9,63 | $9,77 | $9,55 | 29,8M |
25 nov. 2024 | $9,66 | +0,10% | $9,59 | $9,78 | $9,51 | 21,4M |
18 nov. 2024 | $9,65 | +2,77% | $9,35 | $9,73 | $9,32 | 31,0M |
11 nov. 2024 | $9,39 | -2,29% | $9,55 | $9,59 | $9,10 | 41,1M |
4 nov. 2024 | $9,61 | -1,23% | $9,85 | $9,86 | $9,49 | 31,6M |
28 oct. 2024 | $9,73 | -1,22% | $9,97 | $10,00 | $9,59 | 30,1M |
21 oct. 2024 | $9,85 | -2,38% | $10,02 | $10,05 | $9,84 | 17,5M |
14 oct. 2024 | $10,09 | +0,40% | $10,10 | $10,18 | $10,01 | 42,5M |
7 oct. 2024 | $10,05 | -3,09% | $9,99 | $10,21 | $9,94 | 36,2M |
30 sept. 2024 | $10,37 | -2,81% | $10,76 | $10,77 | $10,18 | 53,2M |
23 sept. 2024 | $10,67 | +1,43% | $10,60 | $10,80 | $10,49 | 21,3M |
16 sept. 2024 | $10,52 | +0,10% | $10,64 | $10,76 | $10,39 | 22,8M |
9 sept. 2024 | $10,51 | +1,74% | $10,37 | $10,52 | $10,27 | 16,2M |
2 sept. 2024 | $10,33 | +1,47% | $10,14 | $10,40 | $10,12 | 11,7M |
26 ago. 2024 | $10,18 | +2,83% | $9,87 | $10,23 | $9,83 | 13,5M |
19 ago. 2024 | $9,90 | +2,27% | $9,76 | $9,94 | $9,74 | 16,5M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 oct. 2025 | $8,88 | -1,00% | $9,03 | $9,09 | $8,84 | 17,5M |
1 sept. 2025 | $8,97 | -8,47% | $9,72 | $9,95 | $8,71 | 195,9M |
1 ago. 2025 | $9,80 | +3,92% | $9,70 | $9,94 | $9,23 | 182,2M |
1 jul. 2025 | $9,43 | -9,06% | $10,31 | $10,43 | $9,40 | 273,2M |
1 jun. 2025 | $10,37 | -8,63% | $11,31 | $11,42 | $10,33 | 291,6M |
13 may. 2025 | $10,46 | -2,33% | $10,55 | $10,56 | $10,43 | 1,3M |
12 may. 2025 | $10,71 | -0,28% | $10,71 | $10,74 | $10,61 | 22,9M |
1 may. 2025 | $11,35 | +11,82% | $10,40 | $11,40 | $10,29 | 403,4M |
1 abr. 2025 | $10,15 | -1,36% | $10,28 | $10,57 | $9,18 | 325,1M |
1 mar. 2025 | $10,29 | +1,08% | $10,47 | $10,79 | $9,93 | 216,1M |
1 feb. 2025 | $10,18 | +7,50% | $9,38 | $10,26 | $9,35 | 165,8M |
1 ene. 2025 | $9,47 | -0,73% | $9,52 | $9,62 | $8,86 | 241,5M |
1 dic. 2024 | $9,54 | -1,24% | $9,63 | $9,95 | $9,43 | 140,6M |
1 nov. 2024 | $9,66 | -0,31% | $9,80 | $9,86 | $9,10 | 129,9M |
1 oct. 2024 | $9,69 | -8,41% | $10,65 | $10,74 | $9,59 | 158,3M |
1 sept. 2024 | $10,58 | +3,93% | $10,14 | $10,80 | $10,12 | 88,4M |
1 ago. 2024 | $10,18 | +11,26% | $9,40 | $10,23 | $9,25 | 87,5M |
1 jul. 2024 | $9,15 | +10,77% | $8,34 | $9,28 | $8,24 | 90,8M |
1 jun. 2024 | $8,26 | -2,13% | $8,41 | $8,68 | $8,26 | 71,0M |
1 may. 2024 | $8,44 | -1,06% | $8,37 | $8,62 | $8,12 | 153,6M |
1 abr. 2024 | $8,53 | +0,47% | $8,46 | $8,64 | $7,99 | 106,6M |
1 mar. 2024 | $8,49 | -0,82% | $8,43 | $8,69 | $7,89 | 179,8M |
1 feb. 2024 | $8,56 | +4,39% | $8,28 | $8,66 | $7,97 | 69,4M |
1 ene. 2024 | $8,20 | -0,36% | $8,15 | $8,71 | $8,01 | 89,9M |
1 dic. 2023 | $8,23 | -3,86% | $8,51 | $8,60 | $7,98 | 98,3M |
1 nov. 2023 | $8,56 | +5,81% | $8,13 | $8,68 | $7,70 | 90,4M |
1 oct. 2023 | $8,09 | -2,88% | $8,31 | $8,57 | $7,77 | 146,8M |
1 sept. 2023 | $8,33 | +1,34% | $8,22 | $8,40 | $7,83 | 93,5M |
1 ago. 2023 | $8,22 | -6,70% | $8,65 | $8,76 | $8,16 | 78,8M |
1 jul. 2023 | $8,81 | +5,13% | $8,27 | $8,96 | $7,94 | 89,3M |
1 jun. 2023 | $8,38 | +4,23% | $8,09 | $8,46 | $8,09 | 52,3M |
1 may. 2023 | $8,04 | -9,36% | $8,84 | $8,98 | $7,98 | 76,2M |
1 abr. 2023 | $8,87 | +8,97% | $8,19 | $9,05 | $8,10 | 84,2M |
1 mar. 2023 | $8,14 | +3,30% | $7,94 | $8,40 | $7,49 | 151,8M |
1 feb. 2023 | $7,88 | -2,72% | $7,98 | $8,28 | $7,84 | 78,2M |
1 ene. 2023 | $8,10 | +1,25% | $7,81 | $8,18 | $7,52 | 76,3M |
1 dic. 2022 | $8,00 | +16,11% | $7,00 | $8,12 | $6,96 | 199,1M |
1 nov. 2022 | $6,89 | +12,58% | $6,13 | $6,99 | $6,00 | 130,9M |
1 oct. 2022 | $6,12 | +0,49% | $6,06 | $6,42 | $5,92 | 147,4M |
1 sept. 2022 | $6,09 | +1,84% | $5,76 | $6,27 | $5,59 | 146,4M |
1 ago. 2022 | $5,98 | -14,94% | $7,15 | $7,56 | $5,91 | 221,2M |
1 jul. 2022 | $7,03 | 0,00% | $7,80 | $8,50 | $6,89 | 106,3M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $8,88 | -6,92% | $9,52 | $11,42 | $8,71 | 2,3B |
2024 | $9,54 | +15,92% | $8,15 | $10,80 | $7,89 | 1,4B |
2023 | $8,23 | +2,88% | $7,81 | $9,05 | $7,49 | 1,1B |
2022 | $8,00 | 0,00% | $7,80 | $8,50 | $5,59 | 951,4M |
Cómo se Comportó Haleon Plc - ADR Frente al Mercado y Sector
Rendimientos de Precio de Acción Haleon Plc - ADR VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Haleon Plc - ADR | -14,37 % | 45,81 % | 19,84 % | 19,84 % | 19,84 % | 19,84 % | |
United Therapeutics | 23,11 % | 111,92 % | 321,29 % | 254,54 % | 684,71 % | 1.295,48 % | |
Intra-Cellular | 92,68 % | 104,13 % | 700,67 % | 449,92 % | 632,61 % | 632,61 % | |
Neurocrine | 20,18 % | 26,56 % | 31,20 % | 197,18 % | 1.766,49 % | 197,50 % | |
Viatris | -12,94 % | 15,45 % | -35,49 % | -76,29 % | -45,75 % | -50,05 % | |
Zoetis | -26,34 % | -3,23 % | -12,26 % | 233,57 % | 362,75 % | 362,75 % | |
S&P 500 | Market | 16,69 % | 84,39 % | 93,01 % | 233,08 % | 475,99 % | 461,18 % | |
S&P 500 Health Care | Sector | -5,44 % | 17,00 % | 32,41 % | 111,49 % | 368,65 % | 369,80 % |
Calcule sus Rendimientos de Inversión en Haleon Plc - ADR
Análisis de Rendimiento de Inversión a Largo Plazo
Haleon Plc - ADR stock price in Jul 2022 was $7,41, A $1.000,00 lump sum investment in Haleon Plc - ADR made 3 years ago would be worth approximately $1.244,26 today, representing a positive return of 24,43 %. This translates to an annualized return (CAGR) of 7,05 %. During this period, Haleon Plc - ADR paid out $0,34 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 3 Años 2 Meses (Jul 2022 - Oct 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Haleon Plc - ADR (HLN) durante los últimos 12 meses?
Durante los últimos 12 meses, Haleon Plc - ADR ha entregado un rendimiento total de -14,4%.
- Máximo de 52 semanas alcanzó 11,42 $ el June 2, 2025.
- Mínimo de 52 semanas tocó 8,71 $ el September 25, 2025.
- Precio Actual cotizando a 8,88 $ al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Haleon Plc - ADR (HLN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Haleon Plc - ADR (hln) habría crecido a aproximadamente 11 984,00 $ al October 4, 2025, representando un rendimiento total de 19,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 3,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Haleon Plc - ADR con el sector Healthcare?
Haleon Plc - ADR (hln) ha entregado un rendimiento anualizado de 1,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Haleon Plc - ADR habría crecido a 11 984,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Haleon Plc - ADR?
Haleon Plc - ADR (hln) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 45,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Haleon Plc - ADR ha logrado históricamente?
Haleon Plc - ADR (hln) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+45,8%), 5 years (+19,8%), 10 years (+19,8%)
Rendimientos negativos: 12 months (-14,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.