Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,61 -2,72 (-3,15%) Oro
2.329,00 +26,10 (+1,13%) Bitcoin EUR
53.485,17 -2.352,95 (-4,21%)
GSK plc (GLAXF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:20PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 20,04 | 21,00 | 20,04 | 21,00 | 21,00 | 2692 |
| 30 abr 2024 | 22,14 | 22,14 | 20,04 | 20,80 | 20,80 | 1500 |
| 29 abr 2024 | 21,50 | 21,50 | 21,30 | 21,30 | 21,30 | 1100 |
| 26 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 600 |
| 25 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 24 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 200 |
| 23 abr 2024 | 19,66 | 19,66 | 19,54 | 19,54 | 19,54 | 2600 |
| 22 abr 2024 | 19,30 | 20,31 | 19,30 | 20,31 | 20,31 | 600 |
| 19 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 300 |
| 16 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 15 abr 2024 | 19,87 | 20,20 | 19,87 | 20,20 | 20,20 | 500 |
| 12 abr 2024 | 20,25 | 20,42 | 20,07 | 20,07 | 20,07 | 1000 |
| 11 abr 2024 | 19,83 | 20,51 | 19,83 | 20,51 | 20,51 | 11.200 |
| 10 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 09 abr 2024 | 20,71 | 20,84 | 20,10 | 20,84 | 20,84 | 1500 |
| 08 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 05 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 300 |
| 04 abr 2024 | 20,18 | 20,94 | 20,18 | 20,90 | 20,90 | 1300 |
| 03 abr 2024 | 20,78 | 21,45 | 20,78 | 21,08 | 21,08 | 1100 |
| 02 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | 1800 |
| 01 abr 2024 | 21,42 | 21,42 | 20,10 | 20,10 | 20,10 | 1800 |
| 28 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 5500 |
| 27 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 26 mar 2024 | 22,12 | 22,12 | 21,20 | 21,20 | 21,20 | 6700 |
| 25 mar 2024 | 21,99 | 22,00 | 21,99 | 22,00 | 22,00 | 300 |
| 22 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 2100 |
| 21 mar 2024 | 21,79 | 21,79 | 20,98 | 21,00 | 21,00 | 1600 |
| 20 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 700 |
| 19 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 400 |
| 18 mar 2024 | 20,53 | 20,95 | 20,53 | 20,95 | 20,95 | 1000 |
| 15 mar 2024 | 20,44 | 21,71 | 20,44 | 21,71 | 21,71 | 1200 |
| 14 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | 400 |
| 13 mar 2024 | 20,99 | 21,63 | 20,99 | 21,63 | 21,63 | 1000 |
| 12 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 11 mar 2024 | 20,74 | 21,05 | 20,74 | 21,05 | 21,05 | 1500 |
| 08 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | 300 |
| 07 mar 2024 | 21,50 | 21,71 | 21,50 | 21,71 | 21,71 | 3400 |
| 06 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 05 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | 300 |
| 04 mar 2024 | 21,71 | 21,71 | 20,87 | 21,16 | 21,16 | 1100 |
| 01 mar 2024 | 20,50 | 21,25 | 20,50 | 21,00 | 21,00 | 9200 |
| 29 feb 2024 | 20,72 | 20,99 | 20,72 | 20,99 | 20,99 | 300 |
| 28 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 27 feb 2024 | 20,98 | 21,08 | 20,71 | 21,08 | 21,08 | 1700 |
| 26 feb 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,49 | 700 |
| 23 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 22 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | 400 |
| 22 feb 2024 | 0.202 Dividendo | |||||
| 21 feb 2024 | 21,14 | 21,46 | 21,14 | 21,46 | 21,26 | 3700 |
| 20 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,95 | 400 |
| 16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,83 | - |
| 15 feb 2024 | 20,60 | 21,03 | 20,60 | 21,03 | 20,83 | 1100 |
| 14 feb 2024 | 20,55 | 20,55 | 20,42 | 20,42 | 20,23 | 800 |
| 13 feb 2024 | 21,25 | 21,25 | 21,00 | 21,00 | 20,80 | 900 |
| 12 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,34 | - |
| 09 feb 2024 | 20,91 | 20,91 | 20,53 | 20,53 | 20,34 | 2400 |
| 08 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,80 | 300 |
| 07 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,63 | - |
| 06 feb 2024 | 20,73 | 20,83 | 20,73 | 20,83 | 20,63 | 1500 |
| 05 feb 2024 | 20,99 | 20,99 | 20,29 | 20,29 | 20,10 | 1300 |
| 02 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,67 | 200 |
| 01 feb 2024 | 20,28 | 20,28 | 20,00 | 20,00 | 19,81 | 600 |
| 31 ene 2024 | 20,39 | 20,55 | 19,73 | 20,55 | 20,36 | 3100 |
| 30 ene 2024 | 19,52 | 19,52 | 19,30 | 19,30 | 19,12 | 300 |
| 29 ene 2024 | 19,53 | 19,53 | 18,96 | 18,96 | 18,78 | 700 |
| 26 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,21 | 200 |
| 25 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,53 | - |
| 24 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,53 | - |
| 23 ene 2024 | 19,63 | 19,72 | 19,63 | 19,72 | 19,53 | 2300 |
| 22 ene 2024 | 19,32 | 20,10 | 19,32 | 20,10 | 19,91 | 1200 |
| 19 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,05 | - |
| 18 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,05 | 1100 |
| 17 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,30 | 200 |
| 16 ene 2024 | 20,00 | 20,00 | 19,59 | 19,59 | 19,41 | 1500 |
| 12 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,85 | 3100 |
| 11 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,79 | - |
| 10 ene 2024 | 20,34 | 20,34 | 19,89 | 19,98 | 19,79 | 5900 |
| 09 ene 2024 | 20,01 | 20,01 | 19,59 | 19,59 | 19,41 | 400 |
| 08 ene 2024 | 19,66 | 20,14 | 19,66 | 20,14 | 19,95 | 14.600 |
| 05 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,81 | 500 |
| 04 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,34 | 1000 |
| 03 ene 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,61 | 1700 |
| 02 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,28 | - |
| 29 dic 2023 | 18,05 | 18,45 | 18,05 | 18,45 | 18,28 | 2000 |
| 28 dic 2023 | 18,54 | 18,54 | 18,28 | 18,47 | 18,30 | 3700 |
| 27 dic 2023 | 18,15 | 18,50 | 18,15 | 18,43 | 18,26 | 6700 |
| 26 dic 2023 | 18,25 | 18,41 | 18,15 | 18,15 | 17,98 | 2900 |
| 22 dic 2023 | 18,33 | 18,46 | 18,25 | 18,46 | 18,29 | 1000 |
| 21 dic 2023 | 18,22 | 18,29 | 18,22 | 18,29 | 18,12 | 900 |
| 20 dic 2023 | 18,04 | 18,18 | 18,04 | 18,18 | 18,01 | 5200 |
| 19 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,82 | 1700 |
| 18 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,67 | 600 |
| 15 dic 2023 | 17,91 | 17,91 | 17,59 | 17,59 | 17,42 | 2200 |
| 14 dic 2023 | 18,43 | 18,43 | 18,24 | 18,24 | 18,07 | 1700 |
| 13 dic 2023 | 17,95 | 18,57 | 17,95 | 18,32 | 18,15 | 1900 |
| 12 dic 2023 | 18,19 | 18,19 | 18,01 | 18,01 | 17,84 | 4100 |
| 11 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,55 | 600 |
| 08 dic 2023 | 17,63 | 17,90 | 17,63 | 17,90 | 17,73 | 13.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.