Mercados españoles abiertos en 2 hrs 19 min

GlaxoSmithKline plc (GSK.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.380,00+14,00 (+1,02%)
Al cierre: 4:39PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 20201.371,001.382,201.357,801.380,001.380,0012.887.934
23 nov. 20201.391,801.393,601.366,001.366,001.366,0013.086.535
20 nov. 20201.389,801.404,601.382,601.393,601.393,607.842.225
19 nov. 20201.372,001.404,401.370,001.395,001.395,0012.808.778
18 nov. 20201.390,001.420,201.363,901.374,801.374,8013.151.984
17 nov. 20201.439,601.465,511.393,601.402,801.402,8018.149.028
16 nov. 20201.433,201.456,201.429,401.442,201.442,207.820.051
13 nov. 20201.450,001.452,001.429,971.437,001.437,0016.178.006
12 nov. 20201.440,001.454,601.434,001.446,401.446,408.358.386
12 nov. 202019 Dividendo
11 nov. 20201.468,801.482,201.461,201.463,401.444,409.072.654
10 nov. 20201.424,401.479,801.422,001.467,601.448,5511.612.520
09 nov. 20201.409,001.451,601.402,801.428,201.409,6612.756.221
06 nov. 20201.396,401.419,001.391,001.399,001.380,849.983.913
05 nov. 20201.433,401.433,601.396,201.404,001.385,7711.188.330
04 nov. 20201.360,201.421,801.303,791.415,001.396,6313.575.472
03 nov. 20201.335,401.356,001.331,201.356,001.338,398.947.452
02 nov. 20201.300,201.327,201.294,001.324,801.307,6012.471.962
30 oct. 20201.295,201.305,201.284,001.291,801.275,038.644.633
29 oct. 20201.307,401.341,001.293,201.304,201.287,2721.339.819
28 oct. 20201.344,601.368,201.302,601.324,001.306,8116.499.482
27 oct. 20201.339,601.363,801.335,001.361,001.343,339.910.203
26 oct. 20201.339,801.360,401.330,201.344,801.327,346.242.150
23 oct. 20201.333,201.354,601.330,201.343,801.326,356.550.302
22 oct. 20201.344,801.346,001.324,401.333,201.315,899.904.596
21 oct. 20201.387,801.388,401.352,201.353,601.336,0310.487.806
20 oct. 20201.403,801.408,601.380,201.380,201.362,285.872.980
19 oct. 20201.411,401.421,401.396,601.396,601.378,474.132.406
16 oct. 20201.390,001.417,201.387,361.410,001.391,6911.045.952
15 oct. 20201.414,201.416,601.376,201.376,201.358,3311.346.978
14 oct. 20201.452,601.461,601.425,601.425,601.407,0915.853.425
13 oct. 20201.437,201.448,201.430,001.439,401.420,715.765.139
12 oct. 20201.438,801.447,801.431,401.431,401.412,824.964.825
09 oct. 20201.426,001.449,001.426,001.447,201.428,417.214.149
08 oct. 20201.414,001.436,001.412,001.425,401.406,897.641.549
07 oct. 20201.430,801.437,801.411,801.416,001.397,629.946.669
06 oct. 20201.448,601.451,231.422,941.430,001.411,437.418.134
05 oct. 20201.445,801.455,401.438,801.449,801.430,983.651.319
02 oct. 20201.433,601.445,001.428,401.444,601.425,846.825.827
01 oct. 20201.468,601.474,801.443,701.443,801.425,056.010.915
30 sept. 20201.446,801.477,201.443,001.452,001.433,159.978.725
29 sept. 20201.465,401.475,321.445,801.455,601.436,706.746.839
28 sept. 20201.485,001.489,201.462,401.463,201.444,207.495.314
25 sept. 20201.452,201.477,601.450,001.474,401.455,265.455.287
24 sept. 20201.483,801.492,611.453,201.456,401.437,496.907.701
23 sept. 20201.497,601.517,401.488,001.493,401.474,018.758.636
22 sept. 20201.489,401.499,001.470,401.479,601.460,396.240.722
21 sept. 20201.510,201.513,801.480,001.487,601.468,296.918.870
18 sept. 20201.516,601.548,081.511,801.525,601.505,7918.294.921
17 sept. 20201.504,201.530,001.502,601.520,801.501,057.222.776
16 sept. 20201.518,601.531,401.509,401.509,401.489,805.895.074
15 sept. 20201.514,401.530,401.510,001.524,801.505,007.768.305
14 sept. 20201.527,201.530,201.505,001.515,601.495,924.626.084
11 sept. 20201.517,201.527,601.514,801.523,801.504,024.834.926
10 sept. 20201.525,201.534,001.509,401.517,001.497,305.108.920
09 sept. 20201.499,001.539,201.498,401.532,601.512,707.846.580
08 sept. 20201.494,001.511,811.482,801.492,801.473,426.251.029
07 sept. 20201.446,001.499,001.446,001.496,001.476,586.368.343
04 sept. 20201.455,001.475,201.428,601.435,201.416,5710.108.384
03 sept. 20201.497,201.508,801.466,201.470,801.451,706.392.373
02 sept. 20201.455,801.500,621.453,801.489,201.469,867.739.598
01 sept. 20201.486,201.488,801.439,001.445,801.427,0311.706.395
28 ago. 20201.502,201.508,601.471,601.472,001.452,896.545.777
27 ago. 20201.507,801.519,001.494,001.494,001.474,604.529.311
26 ago. 20201.515,201.520,001.504,471.510,801.491,183.934.589
25 ago. 20201.526,801.544,201.516,601.517,801.498,098.446.816
24 ago. 20201.526,801.544,121.510,801.521,201.501,454.254.367
21 ago. 20201.520,001.539,201.510,801.515,201.495,536.543.852
20 ago. 20201.539,201.549,601.525,001.525,001.505,209.395.890
19 ago. 20201.537,801.555,001.530,001.550,801.530,674.124.036
18 ago. 20201.555,001.560,601.536,001.539,001.519,028.923.088
17 ago. 20201.540,001.569,401.530,601.555,601.535,405.696.094
14 ago. 20201.560,001.568,581.529,801.535,801.515,867.037.970
13 ago. 20201.579,801.593,601.566,001.569,801.549,424.822.657
13 ago. 202019 Dividendo
12 ago. 20201.583,401.619,201.575,201.611,601.571,928.612.059
11 ago. 20201.564,001.601,201.561,071.576,001.537,205.415.687
10 ago. 20201.559,001.565,001.549,001.553,201.514,964.565.620
07 ago. 20201.557,001.566,041.546,201.555,201.516,915.602.849
06 ago. 20201.567,001.571,201.540,401.550,001.511,845.362.588
05 ago. 20201.585,201.592,201.563,201.573,201.534,477.513.984
04 ago. 20201.575,601.587,201.560,041.573,001.534,276.601.399
03 ago. 20201.533,201.588,401.530,001.585,401.546,375.582.603
31 jul. 20201.515,001.554,401.515,001.529,801.492,148.379.670
30 jul. 20201.555,801.567,671.510,881.529,201.491,557.910.880
29 jul. 20201.589,401.631,601.546,201.553,801.515,5511.516.996
28 jul. 20201.587,801.609,801.582,801.604,601.565,098.490.074
27 jul. 20201.574,801.588,001.569,401.583,401.544,426.857.188
24 jul. 20201.575,401.589,601.567,001.580,201.541,3012.986.617
23 jul. 20201.608,401.627,601.600,001.607,801.568,224.365.889
22 jul. 20201.623,001.630,001.604,801.604,801.565,297.466.258
21 jul. 20201.641,001.652,801.618,601.623,801.583,827.455.193
20 jul. 20201.650,001.669,801.628,001.648,401.607,826.921.794
17 jul. 20201.639,801.664,401.628,001.660,201.619,336.770.128
16 jul. 20201.647,801.655,601.630,001.630,001.589,875.429.040
15 jul. 20201.628,601.656,201.620,401.650,401.609,777.794.247
14 jul. 20201.594,001.616,201.585,001.604,001.564,517.795.618
13 jul. 20201.580,201.602,401.573,001.597,401.558,074.156.859
10 jul. 20201.583,801.594,801.567,801.575,001.536,2215.502.533
09 jul. 20201.611,401.619,741.590,201.592,801.553,598.272.817
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...