Mercados españoles cerrados en 3 hrs 43 min
IBEX 35
9.248,70 -70,30 (-0,75%) Euro Stoxx 50
4.113,58 -24,05 (-0,58%) Dólar/Euro
1,0477 -0,0004 (-0,04%) Petróleo Brent
90,13 -0,58 (-0,64%) Oro
1.840,80 -6,40 (-0,35%) Bitcoin EUR
26.301,13 -669,96 (-2,48%)
GSK plc (GSK.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 12:32PM BST. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 1488,60 | 1504,00 | 1484,60 | 1502,00 | 1502,00 | 1.583.226 |
| 02 oct 2023 | 1490,20 | 1502,40 | 1471,20 | 1484,00 | 1484,00 | 7.731.897 |
| 29 sept 2023 | 1487,60 | 1501,80 | 1481,40 | 1492,00 | 1492,00 | 8.075.616 |
| 28 sept 2023 | 1523,40 | 1523,60 | 1489,80 | 1494,00 | 1494,00 | 9.029.045 |
| 27 sept 2023 | 1536,00 | 1539,00 | 1514,60 | 1518,60 | 1518,60 | 6.077.411 |
| 26 sept 2023 | 1540,00 | 1554,60 | 1532,20 | 1532,20 | 1532,20 | 5.867.332 |
| 25 sept 2023 | 1522,20 | 1538,20 | 1517,60 | 1535,80 | 1535,80 | 9.048.411 |
| 22 sept 2023 | 1529,80 | 1544,20 | 1518,60 | 1527,80 | 1527,80 | 9.824.011 |
| 21 sept 2023 | 1536,00 | 1550,80 | 1530,60 | 1530,60 | 1530,60 | 9.284.366 |
| 20 sept 2023 | 1513,80 | 1534,40 | 1512,60 | 1534,40 | 1534,40 | 12.724.370 |
| 19 sept 2023 | 1503,20 | 1506,60 | 1489,20 | 1503,00 | 1503,00 | 6.099.451 |
| 18 sept 2023 | 1509,00 | 1522,00 | 1499,20 | 1505,40 | 1505,40 | 5.833.009 |
| 15 sept 2023 | 1502,00 | 1518,80 | 1495,80 | 1509,60 | 1509,60 | 19.682.560 |
| 14 sept 2023 | 1470,00 | 1491,00 | 1462,20 | 1487,20 | 1487,20 | 6.458.627 |
| 13 sept 2023 | 1465,60 | 1470,00 | 1454,40 | 1463,80 | 1463,80 | 4.317.908 |
| 12 sept 2023 | 1475,00 | 1484,00 | 1459,20 | 1466,60 | 1466,60 | 4.090.042 |
| 11 sept 2023 | 1460,40 | 1482,20 | 1453,60 | 1468,80 | 1468,80 | 7.280.368 |
| 08 sept 2023 | 1395,40 | 1448,60 | 1390,40 | 1444,20 | 1444,20 | 24.442.075 |
| 07 sept 2023 | 1369,60 | 1390,20 | 1365,22 | 1388,20 | 1388,20 | 2.641.437 |
| 06 sept 2023 | 1366,00 | 1380,60 | 1359,60 | 1376,60 | 1376,60 | 3.453.524 |
| 05 sept 2023 | 1367,40 | 1390,40 | 1363,00 | 1381,40 | 1381,40 | 7.693.914 |
| 04 sept 2023 | 1391,60 | 1395,40 | 1372,20 | 1373,60 | 1373,60 | 2.743.853 |
| 01 sept 2023 | 1392,40 | 1393,40 | 1384,00 | 1387,60 | 1387,60 | 3.352.641 |
| 31 ago 2023 | 1400,00 | 1405,20 | 1388,80 | 1388,80 | 1388,80 | 7.504.870 |
| 30 ago 2023 | 1400,80 | 1405,20 | 1394,00 | 1397,60 | 1397,60 | 4.270.885 |
| 29 ago 2023 | 1389,40 | 1417,40 | 1386,80 | 1397,80 | 1397,80 | 12.359.488 |
| 25 ago 2023 | 1368,20 | 1378,80 | 1365,35 | 1374,00 | 1374,00 | 3.144.046 |
| 24 ago 2023 | 1371,40 | 1388,27 | 1366,60 | 1371,60 | 1371,60 | 2.659.724 |
| 23 ago 2023 | 1358,60 | 1383,00 | 1354,67 | 1364,80 | 1364,80 | 10.683.767 |
| 22 ago 2023 | 1349,40 | 1359,00 | 1340,60 | 1357,00 | 1357,00 | 5.174.516 |
| 21 ago 2023 | 1346,60 | 1353,00 | 1342,60 | 1347,40 | 1347,40 | 3.832.936 |
| 18 ago 2023 | 1358,00 | 1361,00 | 1341,60 | 1349,00 | 1349,00 | 4.700.148 |
| 17 ago 2023 | 1353,00 | 1359,20 | 1340,00 | 1357,80 | 1357,80 | 3.544.992 |
| 17 ago 2023 | 14 Dividendo | |||||
| 16 ago 2023 | 1382,40 | 1385,00 | 1366,00 | 1370,60 | 1356,60 | 5.185.700 |
| 15 ago 2023 | 1392,20 | 1395,80 | 1368,40 | 1377,20 | 1363,13 | 4.202.504 |
| 14 ago 2023 | 1384,80 | 1393,80 | 1382,40 | 1386,00 | 1371,84 | 4.552.074 |
| 11 ago 2023 | 1380,00 | 1385,20 | 1361,80 | 1371,00 | 1357,00 | 7.487.995 |
| 10 ago 2023 | 1386,20 | 1387,60 | 1375,00 | 1387,60 | 1373,43 | 4.161.646 |
| 09 ago 2023 | 1375,80 | 1385,04 | 1370,00 | 1383,60 | 1369,47 | 14.448.313 |
| 08 ago 2023 | 1354,20 | 1372,20 | 1352,00 | 1365,00 | 1351,06 | 9.768.965 |
| 07 ago 2023 | 1351,60 | 1355,80 | 1347,00 | 1352,20 | 1338,39 | 3.069.173 |
| 04 ago 2023 | 1346,20 | 1349,40 | 1330,19 | 1347,00 | 1333,24 | 3.183.572 |
| 03 ago 2023 | 1361,20 | 1367,60 | 1337,80 | 1345,40 | 1331,66 | 7.455.991 |
| 02 ago 2023 | 1358,60 | 1372,80 | 1346,96 | 1367,40 | 1353,43 | 4.297.793 |
| 01 ago 2023 | 1382,40 | 1387,20 | 1371,60 | 1371,60 | 1357,59 | 3.594.762 |
| 31 jul 2023 | 1382,00 | 1391,80 | 1377,00 | 1384,60 | 1370,46 | 6.335.108 |
| 28 jul 2023 | 1403,60 | 1410,20 | 1381,60 | 1383,00 | 1368,87 | 5.424.219 |
| 27 jul 2023 | 1399,20 | 1423,60 | 1392,60 | 1405,60 | 1391,24 | 15.636.173 |
| 26 jul 2023 | 1378,00 | 1419,00 | 1374,20 | 1385,40 | 1371,25 | 8.928.673 |
| 25 jul 2023 | 1388,00 | 1393,60 | 1379,60 | 1393,00 | 1378,77 | 6.985.150 |
| 24 jul 2023 | 1388,80 | 1397,00 | 1378,80 | 1395,80 | 1381,54 | 3.034.868 |
| 21 jul 2023 | 1390,00 | 1396,60 | 1375,20 | 1388,20 | 1374,02 | 6.357.977 |
| 20 jul 2023 | 1364,80 | 1390,20 | 1364,80 | 1387,20 | 1373,03 | 6.552.857 |
| 19 jul 2023 | 1338,00 | 1370,00 | 1336,95 | 1360,40 | 1346,50 | 3.922.590 |
| 18 jul 2023 | 1314,40 | 1337,20 | 1314,40 | 1332,60 | 1318,99 | 5.044.047 |
| 17 jul 2023 | 1318,80 | 1328,40 | 1317,40 | 1318,60 | 1305,13 | 3.467.058 |
| 14 jul 2023 | 1316,00 | 1335,00 | 1313,60 | 1320,20 | 1306,71 | 4.731.726 |
| 13 jul 2023 | 1327,80 | 1341,60 | 1327,11 | 1330,00 | 1316,41 | 8.344.519 |
| 12 jul 2023 | 1320,60 | 1332,80 | 1312,00 | 1331,80 | 1318,20 | 11.626.180 |
| 11 jul 2023 | 1312,40 | 1318,20 | 1302,60 | 1318,00 | 1304,54 | 9.352.134 |
| 10 jul 2023 | 1314,60 | 1329,20 | 1312,00 | 1316,60 | 1303,15 | 5.261.776 |
| 07 jul 2023 | 1319,00 | 1333,00 | 1310,40 | 1316,00 | 1302,56 | 7.033.057 |
| 06 jul 2023 | 1360,00 | 1364,60 | 1336,00 | 1336,80 | 1323,15 | 6.359.743 |
| 05 jul 2023 | 1376,00 | 1379,20 | 1364,60 | 1366,60 | 1352,64 | 5.324.069 |
| 04 jul 2023 | 1388,40 | 1396,80 | 1377,60 | 1379,00 | 1364,91 | 5.524.419 |
| 03 jul 2023 | 1388,80 | 1404,40 | 1382,40 | 1386,60 | 1372,44 | 4.988.707 |
| 30 jun 2023 | 1400,80 | 1407,00 | 1382,20 | 1388,80 | 1374,61 | 9.824.750 |
| 29 jun 2023 | 1401,80 | 1410,20 | 1387,40 | 1394,00 | 1379,76 | 6.384.657 |
| 28 jun 2023 | 1400,20 | 1411,80 | 1395,60 | 1402,40 | 1388,08 | 5.968.983 |
| 27 jun 2023 | 1422,40 | 1430,20 | 1398,80 | 1402,20 | 1387,88 | 4.469.685 |
| 26 jun 2023 | 1432,20 | 1437,00 | 1414,60 | 1419,80 | 1405,30 | 7.230.691 |
| 23 jun 2023 | 1390,00 | 1444,00 | 1382,26 | 1425,20 | 1410,64 | 17.100.543 |
| 22 jun 2023 | 1362,40 | 1362,40 | 1337,00 | 1359,00 | 1345,12 | 6.145.977 |
| 21 jun 2023 | 1348,80 | 1376,80 | 1345,40 | 1371,80 | 1357,79 | 11.450.042 |
| 20 jun 2023 | 1346,00 | 1371,00 | 1346,00 | 1361,60 | 1347,69 | 15.287.077 |
| 19 jun 2023 | 1370,40 | 1380,40 | 1348,60 | 1351,80 | 1337,99 | 3.999.625 |
| 16 jun 2023 | 1376,20 | 1390,84 | 1356,20 | 1364,60 | 1350,66 | 22.338.527 |
| 15 jun 2023 | 1361,60 | 1385,60 | 1360,40 | 1374,80 | 1360,76 | 22.672.543 |
| 14 jun 2023 | 1365,80 | 1376,20 | 1359,20 | 1363,40 | 1349,47 | 4.797.193 |
| 13 jun 2023 | 1372,60 | 1374,40 | 1361,20 | 1366,60 | 1352,64 | 10.305.249 |
| 12 jun 2023 | 1391,60 | 1392,36 | 1369,88 | 1373,80 | 1359,77 | 4.062.798 |
| 09 jun 2023 | 1386,00 | 1386,00 | 1368,60 | 1378,00 | 1363,92 | 4.429.486 |
| 08 jun 2023 | 1375,00 | 1383,80 | 1369,40 | 1375,20 | 1361,15 | 3.841.216 |
| 07 jun 2023 | 1386,40 | 1400,00 | 1372,00 | 1376,20 | 1362,14 | 5.944.485 |
| 06 jun 2023 | 1380,40 | 1399,00 | 1377,44 | 1391,40 | 1377,19 | 7.050.020 |
| 05 jun 2023 | 1375,40 | 1386,00 | 1373,01 | 1382,00 | 1367,88 | 3.587.622 |
| 02 jun 2023 | 1346,00 | 1369,60 | 1336,58 | 1367,60 | 1353,63 | 5.464.078 |
| 01 jun 2023 | 1355,00 | 1357,60 | 1332,80 | 1347,60 | 1333,83 | 7.718.741 |
| 31 may 2023 | 1355,40 | 1363,40 | 1346,40 | 1346,40 | 1332,65 | 26.328.684 |
| 30 may 2023 | 1399,20 | 1408,20 | 1365,80 | 1371,00 | 1357,00 | 5.358.345 |
| 26 may 2023 | 1384,00 | 1400,80 | 1380,40 | 1392,20 | 1377,98 | 9.735.152 |
| 25 may 2023 | 1407,00 | 1412,80 | 1382,60 | 1384,60 | 1370,46 | 4.048.425 |
| 24 may 2023 | 1422,20 | 1423,80 | 1402,80 | 1408,80 | 1394,41 | 4.977.730 |
| 23 may 2023 | 1420,00 | 1436,20 | 1412,60 | 1430,20 | 1415,59 | 4.160.515 |
| 22 may 2023 | 1425,00 | 1437,00 | 1419,80 | 1425,80 | 1411,24 | 9.990.162 |
| 19 may 2023 | 1423,20 | 1430,17 | 1410,40 | 1423,80 | 1409,26 | 5.561.423 |
| 18 may 2023 | 1430,60 | 1442,40 | 1419,60 | 1423,80 | 1409,26 | 22.506.707 |
| 18 may 2023 | 14 Dividendo | |||||
| 17 may 2023 | 1466,40 | 1473,00 | 1439,60 | 1442,40 | 1413,81 | 3.857.190 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
