Mercados españoles cerrados

GlaxoSmithKline plc (GSK.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.569,80-41,80 (-2,59%)
Al cierre: 4:36PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 20201.579,801.593,601.566,001.569,801.569,804.385.545
13 ago. 202019 Dividendo
12 ago. 20201.583,401.619,201.575,201.611,601.592,608.612.059
11 ago. 20201.564,001.601,201.561,071.576,001.557,425.415.687
10 ago. 20201.559,001.565,001.549,001.553,201.534,894.565.620
07 ago. 20201.557,001.566,041.546,201.555,201.536,865.602.849
06 ago. 20201.567,001.571,201.540,401.550,001.531,735.362.588
05 ago. 20201.585,201.592,201.563,201.573,201.554,657.513.984
04 ago. 20201.575,601.587,201.560,041.573,001.554,466.601.399
03 ago. 20201.533,201.588,401.530,001.585,401.566,715.582.603
31 jul. 20201.515,001.554,401.515,001.529,801.511,768.379.670
30 jul. 20201.555,801.567,671.510,881.529,201.511,177.910.880
29 jul. 20201.589,401.631,601.546,201.553,801.535,4811.516.996
28 jul. 20201.587,801.609,801.582,801.604,601.585,688.490.074
27 jul. 20201.574,801.588,001.569,401.583,401.564,736.857.188
24 jul. 20201.575,401.589,601.567,001.580,201.561,5712.986.617
23 jul. 20201.608,401.627,601.600,001.607,801.588,844.365.889
22 jul. 20201.623,001.630,001.604,801.604,801.585,887.466.258
21 jul. 20201.641,001.652,801.618,601.623,801.604,667.455.193
20 jul. 2020------
17 jul. 20201.639,801.664,401.628,001.660,201.640,636.770.128
16 jul. 20201.647,801.655,601.630,001.630,001.610,785.429.040
15 jul. 20201.628,601.656,201.620,401.650,401.630,947.794.247
14 jul. 20201.594,001.616,201.585,001.604,001.585,097.795.618
13 jul. 20201.580,201.602,401.573,001.597,401.578,574.156.859
10 jul. 20201.583,801.594,801.567,801.575,001.556,4315.502.533
09 jul. 20201.611,401.619,741.590,201.592,801.574,028.272.817
08 jul. 20201.609,201.628,001.601,001.604,601.585,685.461.868
07 jul. 20201.636,801.636,801.600,001.617,001.597,9411.439.175
06 jul. 20201.650,001.660,401.626,601.650,401.630,945.885.919
03 jul. 20201.656,601.663,831.621,401.625,801.606,633.306.413
02 jul. 20201.644,401.653,401.632,211.649,601.630,155.383.092
01 jul. 20201.634,401.642,801.618,601.637,401.618,107.202.785
30 jun. 20201.643,801.658,601.627,201.636,601.617,317.074.568
29 jun. 20201.642,201.665,801.642,201.664,401.644,786.505.816
26 jun. 20201.652,201.671,601.641,801.647,001.627,586.603.044
25 jun. 20201.627,801.649,201.615,801.644,401.625,017.026.062
24 jun. 20201.662,001.664,601.627,001.634,601.615,337.908.984
23 jun. 20201.659,401.677,401.638,401.674,401.654,666.056.754
22 jun. 20201.654,201.678,621.640,401.645,001.625,6112.281.583
19 jun. 20201.651,801.675,801.643,001.657,001.637,4613.817.763
18 jun. 20201.667,401.667,801.640,601.647,201.627,783.846.557
17 jun. 20201.643,601.670,401.639,841.665,001.645,377.251.620
16 jun. 20201.613,601.634,601.605,401.631,601.612,367.697.061
15 jun. 20201.585,541.645,401.561,801.600,801.581,936.898.937
12 jun. 20201.602,201.622,601.586,001.599,201.580,356.908.543
11 jun. 20201.650,201.656,801.615,801.615,801.596,757.023.262
10 jun. 20201.632,401.666,201.629,801.650,601.631,147.444.134
09 jun. 20201.642,001.693,601.639,621.642,601.623,2310.719.258
08 jun. 20201.615,001.649,601.610,401.640,601.621,2612.181.752
05 jun. 20201.642,201.651,001.628,001.637,601.618,298.403.515
04 jun. 20201.671,001.688,001.644,001.651,201.631,739.871.141
03 jun. 20201.659,001.668,801.648,001.664,601.644,987.277.792
02 jun. 20201.650,801.662,201.640,601.650,601.631,148.114.161
01 jun. 20201.691,601.691,601.654,401.661,801.642,216.723.793
29 may. 20201.679,601.691,001.652,401.671,801.652,0916.348.335
28 may. 20201.641,001.693,201.640,201.683,601.663,759.073.017
27 may. 20201.646,601.666,001.623,911.648,601.629,1611.962.442
26 may. 20201.688,401.689,201.630,761.648,401.628,9711.919.357
22 may. 20201.649,201.670,691.640,201.663,201.643,596.474.404
21 may. 20201.675,601.679,001.657,401.664,201.644,5815.047.015
20 may. 20201.661,601.695,601.659,801.685,401.665,5311.052.683
19 may. 20201.693,001.696,601.660,601.660,601.641,027.478.953
18 may. 20201.680,001.690,401.661,201.687,201.667,319.173.757
15 may. 20201.649,201.665,001.641,401.647,801.628,376.800.684
14 may. 20201.709,001.719,001.639,441.641,801.622,4411.773.074
14 may. 202019 Dividendo
13 may. 20201.696,801.748,551.691,001.742,201.702,8813.234.387
12 may. 20201.674,401.708,801.670,601.707,001.668,4812.495.863
11 may. 20201.668,001.677,801.654,771.677,801.639,9414.150.271
07 may. 20201.704,801.718,001.657,801.674,601.636,8110.669.569
06 may. 20201.676,001.703,321.667,801.697,001.658,7010.655.097
05 may. 20201.676,401.686,691.659,401.668,001.630,366.123.459
04 may. 20201.627,201.671,801.618,201.663,001.625,479.172.076
01 may. 20201.650,001.650,001.601,401.611,201.574,845.416.159
30 abr. 20201.685,401.706,841.657,201.661,001.623,5213.331.279
29 abr. 20201.678,801.701,401.665,191.677,001.639,1615.379.527
28 abr. 20201.690,201.710,001.678,201.687,601.649,5211.410.082
27 abr. 20201.689,601.706,001.684,601.703,001.664,577.152.073
24 abr. 20201.685,601.699,001.672,201.687,601.649,526.912.212
23 abr. 20201.673,201.699,801.665,601.694,001.655,779.486.272
22 abr. 20201.651,801.681,221.651,801.668,201.630,557.649.019
21 abr. 20201.652,401.677,001.632,001.650,601.613,357.739.443
20 abr. 20201.660,601.670,601.649,401.667,401.629,777.063.278
17 abr. 20201.693,201.693,201.650,001.660,601.623,1313.669.991
16 abr. 20201.586,001.653,801.571,001.653,801.616,4814.717.700
15 abr. 20201.582,801.609,201.561,601.570,001.534,5711.339.048
14 abr. 20201.577,401.579,331.547,201.570,001.534,578.974.440
09 abr. 20201.529,801.560,801.507,401.544,201.509,3514.528.332
08 abr. 20201.524,201.534,201.490,401.499,401.465,5617.893.241
07 abr. 20201.526,601.544,001.497,261.514,801.480,6211.577.047
06 abr. 20201.500,401.524,801.485,601.509,401.475,349.768.149
03 abr. 20201.496,001.507,001.469,801.489,401.455,798.566.830
02 abr. 20201.513,801.772,511.456,601.493,201.459,5010.423.850
01 abr. 20201.483,001.504,201.462,201.499,401.465,569.881.618
31 mar. 20201.500,001.525,601.420,201.514,601.480,4212.704.627
30 mar. 20201.469,801.493,001.415,801.482,001.448,5610.077.797
27 mar. 20201.485,401.493,001.420,801.443,001.410,4414.247.713
26 mar. 20201.454,401.503,201.440,401.501,201.467,3218.092.335
25 mar. 20201.446,001.509,801.415,801.489,601.455,9815.917.806
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines