Mercados españoles cerrados en 2 hrs 55 min

GSK plc (GSK.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.492,40+104,60 (+7,54%)
A partir del 01:20PM GMT. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20221590,001609,001488,201492,401492,408.059.402
06 dic 20221428,601433,201387,801387,801387,8010.037.637
05 dic 20221408,001432,201403,801422,201422,209.655.175
02 dic 20221418,401427,601401,201424,001424,006.419.901
01 dic 20221412,601422,001399,001415,401415,404.651.308
30 nov 20221421,401430,601404,401406,801406,8015.839.800
29 nov 20221393,601428,401391,801417,801417,8011.899.895
28 nov 20221394,601400,001384,401394,801394,8020.052.583
25 nov 20221381,601399,261381,601392,401392,403.935.152
24 nov 20221385,201392,001378,001380,001380,002.364.200
23 nov 20221408,001410,601382,601384,001384,004.358.725
22 nov 20221397,001413,001394,201409,601409,603.699.588
21 nov 20221368,601410,201368,601398,001398,007.336.410
18 nov 20221362,401374,601358,601368,401368,406.638.654
17 nov 20221362,001374,401343,401354,401354,404.794.862
17 nov 202213.75 Dividendo
16 nov 20221351,401383,401350,001374,401360,657.209.179
15 nov 20221364,401373,601344,401354,201340,658.214.730
14 nov 20221321,401383,601315,201365,001351,3419.714.083
11 nov 20221379,801383,601310,601323,601310,3621.285.283
10 nov 20221400,601426,001398,201408,201394,117.911.066
09 nov 20221376,201412,601374,801407,201393,127.420.515
08 nov 20221372,801389,801364,611387,001373,126.522.487
07 nov 20221426,201426,201367,201377,401363,6219.131.740
04 nov 20221449,601463,001439,801445,601431,1410.047.402
03 nov 20221443,801456,201430,001448,001433,517.788.579
02 nov 20221460,001475,401432,001445,601431,1415.917.637
01 nov 20221434,601460,001428,801446,001431,539.395.551
31 oct 20221415,201439,201403,401428,801414,5111.485.136
28 oct 20221389,801420,401389,801416,601402,435.077.937
27 oct 20221396,201398,001384,201387,001373,126.179.317
26 oct 20221383,201397,801376,601395,001381,0424.922.776
25 oct 20221393,601397,801373,801383,601369,764.571.777
24 oct 20221389,401397,401366,001387,401373,525.367.027
21 oct 20221363,801394,401358,311392,401378,474.930.672
20 oct 20221373,401374,801360,601365,001351,347.468.865
19 oct 20221372,601390,601363,801382,201368,377.700.431
18 oct 20221365,401372,771355,801363,801350,164.731.037
17 oct 20221354,401371,201348,801354,001340,455.930.675
14 oct 20221344,801360,401335,401350,201336,696.838.801
13 oct 20221369,201383,201310,601331,001317,6812.184.401
12 oct 20221359,201383,201352,771358,801345,215.872.896
11 oct 20221348,201362,001339,911357,201343,628.951.697
10 oct 20221334,001348,801332,401346,001332,536.133.284
07 oct 20221320,001348,001318,201342,601329,1710.228.700
06 oct 20221325,401336,001313,801322,601309,3710.248.574
05 oct 20221324,401329,001311,401329,001315,707.340.457
04 oct 20221322,201341,401311,201328,401315,118.558.465
03 oct 20221290,001323,601286,201319,601306,407.155.564
30 sept 20221310,001352,311304,201305,801292,7411.903.136
29 sept 20221325,801333,921306,401315,801302,6414.798.205
28 sept 20221319,601344,131312,401341,601328,188.451.750
27 sept 20221330,801344,201316,591316,601303,4326.177.235
26 sept 20221332,601347,001308,601325,001311,749.465.629
23 sept 20221318,001328,201283,201313,201300,068.863.889
22 sept 20221299,401307,781280,921296,001283,0328.729.322
21 sept 20221323,001331,121302,001304,601291,5517.315.235
20 sept 20221310,401328,601305,801312,601299,4710.549.192
16 sept 20221333,401342,401321,001321,401308,1814.131.454
15 sept 20221333,401343,601330,001337,601324,226.301.467
14 sept 20221356,201358,001329,201332,201318,876.249.565
13 sept 20221371,201389,001353,901359,401345,805.042.120
12 sept 20221354,911382,001351,601377,601363,828.083.887
09 sept 20221342,401367,501342,401348,601335,115.219.765
08 sept 20221331,001346,201321,201344,201330,755.625.040
07 sept 20221350,001355,891331,001344,401330,957.618.982
06 sept 20221351,401366,451345,201347,401333,925.375.516
05 sept 20221363,001367,081347,601357,801344,225.393.345
02 sept 20221358,201361,601332,931352,001338,4710.249.690
01 sept 20221375,601380,401350,481357,201343,629.909.624
31 ago 20221392,601397,641374,001379,401365,6012.841.068
30 ago 20221389,801420,001385,001400,801386,798.291.625
26 ago 20221414,201431,991389,501394,801380,8523.110.983
25 ago 20221403,001406,601386,001390,401376,497.077.557
24 ago 20221404,201406,391384,431399,001385,008.912.808
23 ago 20221425,601430,201396,001402,601388,577.411.666
22 ago 20221421,601436,971417,601427,801413,524.925.808
19 ago 20221403,201437,801400,001425,201410,9411.098.690
18 ago 20221402,601428,871391,601402,001387,979.675.891
18 ago 202216.25 Dividendo
17 ago 20221404,201417,401392,401415,401385,1512.397.250
16 ago 20221416,401455,801416,401425,001394,559.359.790
15 ago 20221456,201462,001393,301406,001375,9514.797.491
12 ago 20221450,001471,801415,601450,001419,0116.160.972
11 ago 20221548,801551,601371,001400,001370,0832.189.455
10 ago 20221649,401652,001556,431556,601523,3317.062.561
09 ago 20221658,001658,001635,401646,801611,617.659.249
08 ago 20221668,401669,801652,601659,401623,948.699.897
05 ago 20221658,601667,001645,201667,001631,384.746.977
04 ago 20221671,401685,801655,201658,401622,969.420.793
03 ago 20221680,001688,401655,201676,801640,9711.983.354
02 ago 20221681,801708,601680,291695,001658,7811.847.452
01 ago 20221723,001731,331690,601693,801657,605.596.323
29 jul 20221751,001758,601722,201727,601690,689.249.374
28 jul 20221775,001777,181728,801743,001705,758.462.627
27 jul 20221751,801771,201737,201755,801718,2812.444.105
26 jul 20221740,401760,401740,201755,001717,496.695.721
25 jul 20221738,001766,401737,401744,801707,5119.207.087
22 jul 20221746,201764,601739,401743,201705,957.745.181
21 jul 20221735,601785,601735,601746,801709,478.797.064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...