Mercados españoles abiertos en 5 hrs 37 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.659,50 -44,01 (-0,11%) Dólar/Euro
1,0892 -0,0002 (-0,02%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
64.978,92 -266,23 (-0,41%)
GSK PLC (GS71.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:07PM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 19,38 | 19,47 | 19,13 | 19,13 | 19,13 | - |
| 05 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 04 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 03 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 31 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 30 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 29 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 28 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 27 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 24 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 23 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 22 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 21 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 20 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 17 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 16 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 16 may 2024 | 0.15 Dividendo | |||||
| 15 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 14 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 13 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 10 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 09 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 08 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 07 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 06 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 03 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 02 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 30 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 29 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 26 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 25 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 24 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 23 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 22 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 19 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 18 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 17 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 16 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 15 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 12 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 11 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 10 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 09 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 08 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 05 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 04 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 03 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 02 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 28 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 27 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 26 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 25 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 22 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 21 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 20 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 19 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 18 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 15 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 14 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 13 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 12 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 11 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 08 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 07 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 06 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 05 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 04 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 01 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 29 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 28 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 27 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 26 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 23 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 22 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | - |
| 22 feb 2024 | 0.16 Dividendo | |||||
| 21 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 20 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 19 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 16 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 15 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 14 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 13 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 12 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 09 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 08 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 07 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 06 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 05 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 02 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 01 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 31 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 30 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 29 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 26 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 25 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 24 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 23 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 22 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 19 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| 18 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,63 | - |
| *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.