Mercados españoles abiertos en 6 hrs 56 min

GlaxoSmithKline plc (GSK.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.347,80+17,60 (+1,32%)
Al cierre: 4:38PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 20211326,801351,001325,801347,801347,809.357.387
11 may. 20211344,001348,001319,601330,201330,2023.235.285
10 may. 20211355,001358,741347,401351,801351,807.570.484
07 may. 20211347,001361,101345,001355,601355,604.522.915
06 may. 20211342,201352,601334,601344,201344,2013.171.134
05 may. 20211331,001353,801331,001339,601339,606.612.395
04 may. 20211338,001352,641331,601332,201332,2014.908.599
30 abr. 20211330,801348,801330,801339,601339,608.234.352
29 abr. 20211334,801346,621324,491329,601329,604.667.127
28 abr. 20211322,201369,801313,401336,601336,609.123.804
27 abr. 20211342,001348,411333,971336,801336,809.949.774
26 abr. 20211340,201350,201335,601340,601340,604.686.375
23 abr. 20211345,401350,001335,401342,601342,605.323.197
22 abr. 20211347,001353,801341,001348,401348,405.552.816
21 abr. 202113,3213,5413,2813,4813,488.360.417
20 abr. 20211332,401345,001322,801325,201325,208.474.979
19 abr. 20211341,401353,091331,601338,001338,008.121.907
16 abr. 20211356,201363,801343,801346,401346,4014.907.891
15 abr. 20211285,601389,001269,091348,401348,4022.660.895
14 abr. 20211290,801301,201286,721289,601289,605.046.417
13 abr. 202112,9213,0012,8412,8812,887.785.344
12 abr. 20211315,001316,201292,401297,601297,607.761.320
09 abr. 20211317,401322,401304,201319,601319,607.049.790
08 abr. 20211300,201321,601298,201321,601321,6014.411.990
07 abr. 20211290,601306,791288,001300,601300,608.213.733
06 abr. 20211284,401295,801281,401289,801289,8015.402.727
01 abr. 20211290,801297,401271,601277,601277,606.920.434
31 mar. 20211305,001307,601288,001288,001288,009.978.956
30 mar. 20211310,201315,061299,601307,001307,006.491.492
29 mar. 20211304,201312,801283,541309,201309,208.082.475
26 mar. 20211285,001297,801283,551297,201297,209.001.984
25 mar. 20211282,801291,211277,001285,001285,0015.313.605
24 mar. 20211297,801298,601276,801284,801284,809.625.252
23 mar. 20211300,201308,601288,601298,201298,2020.072.924
22 mar. 20211301,001311,201291,001302,001302,0014.611.359
19 mar. 20211294,801301,001287,201296,201296,2021.007.249
18 mar. 20211288,201300,801278,401298,201298,209.833.172
17 mar. 20211284,401307,001283,401287,401287,4010.721.398
16 mar. 20211275,001291,001272,401291,001291,009.778.490
15 mar. 20211263,601272,491256,521266,001266,0010.059.158
12 mar. 20211258,201266,771255,401259,801259,805.928.154
11 mar. 20211272,601272,601249,801256,001256,009.653.317
10 mar. 20211247,601266,001247,201264,001264,0015.032.799
09 mar. 20211252,001271,001248,801258,401258,4010.677.703
08 mar. 20211248,001255,601221,601252,201252,208.875.549
05 mar. 20211212,401247,001210,801243,001243,0011.240.127
04 mar. 20211207,001234,201204,001224,201224,2012.825.519
03 mar. 20211216,801222,401198,801207,801207,809.259.591
02 mar. 20211201,001223,031198,401208,801208,808.599.503
01 mar. 20211202,601215,391195,801200,601200,607.659.120
26 feb. 20211202,201250,761190,801190,801190,8012.212.222
25 feb. 20211215,001220,401204,801216,001216,006.940.475
24 feb. 20211207,401221,801199,201213,001213,0011.332.649
23 feb. 20211205,401238,111196,001214,801214,8011.003.797
22 feb. 20211211,201225,861201,271205,401205,4015.286.604
19 feb. 20211225,601233,091212,601215,201215,2017.829.229
18 feb. 20211260,001273,101230,201239,001239,0013.965.628
18 feb. 202123 Dividendo
17 feb. 20211265,801280,241260,601276,401253,409.660.192
16 feb. 20211289,001294,801263,761273,001250,066.646.444
15 feb. 20211283,201295,991261,401287,201264,016.665.254
12 feb. 20211260,201278,601253,201278,001254,979.878.273
11 feb. 20211275,001283,001255,201255,201232,5810.958.946
10 feb. 20211286,601291,801266,201275,001252,0312.811.657
09 feb. 20211268,401284,201265,001277,001253,9911.769.793
08 feb. 20211275,001290,361265,801270,001247,1212.619.538
05 feb. 20211278,001292,401256,401265,801242,9917.487.691
04 feb. 20211280,001324,301277,601285,001261,8417.724.702
03 feb. 20211369,601385,001281,901282,001258,9029.757.315
02 feb. 20211353,201371,001349,001368,001343,355.340.516
01 feb. 20211360,001367,101351,801357,001332,558.319.634
29 ene. 20211362,001373,931352,201357,001332,5510.596.176
28 ene. 20211387,801399,601376,881387,201362,207.894.146
27 ene. 20211412,801414,201395,201400,801375,569.315.466
26 ene. 20211405,001423,401405,001409,801384,4012.291.159
25 ene. 20211390,001416,001385,401405,001379,686.488.431
22 ene. 20211367,401384,001360,861380,201355,336.481.991
21 ene. 20211364,801387,201363,711364,801340,2111.886.832
20 ene. 20211397,001410,201373,801379,801354,9412.339.024
19 ene. 20211404,401416,201399,801410,401384,995.578.133
18 ene. 20211409,001413,201398,601400,001374,777.177.791
15 ene. 20211385,801414,991380,201413,601388,138.143.685
14 ene. 20211370,601396,601365,401393,401368,2918.540.081
13 ene. 20211360,201378,401360,201372,601347,8712.852.647
12 ene. 20211395,401399,001367,001367,001342,379.822.376
11 ene. 20211405,201413,001390,801395,001369,867.685.266
08 ene. 20211400,601408,401386,401408,401383,027.449.616
07 ene. 20211446,601446,601388,601398,001372,818.458.708
06 ene. 20211375,001423,001364,601408,401383,0213.066.432
05 ene. 20211380,201386,201368,801375,401350,627.068.899
04 ene. 20211358,201389,141357,401376,001351,217.230.192
31 dic. 20201350,001357,601336,601342,001317,823.770.204
30 dic. 20201369,001382,401357,601358,001333,534.811.034
29 dic. 20201351,401382,601350,491365,801341,197.233.388
24 dic. 20201335,001341,401328,801332,601308,592.631.672
23 dic. 20201343,801343,801330,201337,401313,305.459.389
22 dic. 20201338,001351,001330,401349,801325,487.255.823
21 dic. 20201367,601377,401336,001340,401316,2510.338.796
18 dic. 20201365,001377,801354,531356,401331,9613.420.355
17 dic. 20201367,801384,411358,201364,401339,818.007.224
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...