Mercados españoles cerrados en 4 hrs 50 min
IBEX 35
11.096,40 +112,70 (+1,03%) Euro Stoxx 50
4.973,43 +34,42 (+0,70%) Dólar/Euro
1,0732 -0,0001 (-0,01%) Petróleo Brent
89,39 +0,38 (+0,43%) Oro
2.358,30 +15,80 (+0,67%) Bitcoin EUR
60.008,29 +848,70 (+1,43%)
GSK plc (GSK.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 11:25AM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1638,50 | 1647,00 | 1634,44 | 1634,50 | 1634,50 | 549.086 |
| 25 abr 2024 | 1642,00 | 1656,50 | 1635,00 | 1640,50 | 1640,50 | 5.919.718 |
| 24 abr 2024 | 1656,50 | 1661,50 | 1635,50 | 1636,00 | 1636,00 | 4.326.760 |
| 23 abr 2024 | 1650,50 | 1656,00 | 1636,50 | 1651,00 | 1651,00 | 4.662.620 |
| 22 abr 2024 | 1618,00 | 1647,50 | 1610,50 | 1639,50 | 1639,50 | 7.020.161 |
| 19 abr 2024 | 1579,50 | 1600,00 | 1575,00 | 1599,00 | 1599,00 | 5.148.976 |
| 18 abr 2024 | 1593,00 | 1600,24 | 1580,00 | 1583,50 | 1583,50 | 5.914.111 |
| 17 abr 2024 | 1598,00 | 1603,00 | 1576,50 | 1590,00 | 1590,00 | 7.387.601 |
| 16 abr 2024 | 1626,50 | 1627,38 | 1594,50 | 1610,50 | 1610,50 | 8.908.709 |
| 15 abr 2024 | 1638,50 | 1648,00 | 1631,00 | 1643,50 | 1643,50 | 5.188.791 |
| 12 abr 2024 | 1631,50 | 1651,75 | 1628,50 | 1643,50 | 1643,50 | 6.715.126 |
| 11 abr 2024 | 1618,50 | 1642,00 | 1617,50 | 1629,00 | 1629,00 | 8.322.643 |
| 10 abr 2024 | 1625,50 | 1628,00 | 1606,50 | 1621,00 | 1621,00 | 6.449.550 |
| 09 abr 2024 | 1612,00 | 1617,99 | 1605,50 | 1616,00 | 1616,00 | 7.799.267 |
| 08 abr 2024 | 1629,00 | 1629,99 | 1616,00 | 1620,00 | 1620,00 | 4.647.859 |
| 05 abr 2024 | 1612,00 | 1629,50 | 1593,50 | 1629,50 | 1629,50 | 7.466.898 |
| 04 abr 2024 | 1654,00 | 1671,00 | 1635,00 | 1637,50 | 1637,50 | 11.770.745 |
| 03 abr 2024 | 1661,50 | 1665,00 | 1640,00 | 1654,00 | 1654,00 | 7.984.399 |
| 02 abr 2024 | 1653,00 | 1693,00 | 1651,50 | 1663,00 | 1663,00 | 7.111.465 |
| 28 mar 2024 | 1701,60 | 1713,00 | 1699,21 | 1708,60 | 1708,60 | 9.621.623 |
| 27 mar 2024 | 1700,00 | 1706,20 | 1681,20 | 1705,20 | 1705,20 | 4.757.689 |
| 26 mar 2024 | 1695,20 | 1701,00 | 1686,40 | 1697,80 | 1697,80 | 7.986.785 |
| 25 mar 2024 | 1683,00 | 1694,60 | 1679,40 | 1694,60 | 1694,60 | 6.432.415 |
| 22 mar 2024 | 1678,40 | 1694,00 | 1678,40 | 1686,80 | 1686,80 | 10.423.834 |
| 21 mar 2024 | 1641,80 | 1681,40 | 1638,60 | 1673,80 | 1673,80 | 5.122.293 |
| 20 mar 2024 | 1664,00 | 1667,80 | 1645,20 | 1646,80 | 1646,80 | 5.685.655 |
| 19 mar 2024 | 1662,00 | 1666,60 | 1655,60 | 1664,40 | 1664,40 | 11.400.832 |
| 18 mar 2024 | 1656,40 | 1663,60 | 1644,80 | 1660,80 | 1660,80 | 9.509.166 |
| 15 mar 2024 | 1687,80 | 1692,20 | 1646,40 | 1649,60 | 1649,60 | 19.016.987 |
| 14 mar 2024 | 1700,00 | 1700,00 | 1679,40 | 1687,80 | 1687,80 | 5.252.450 |
| 13 mar 2024 | 1685,40 | 1696,20 | 1680,80 | 1695,20 | 1695,20 | 9.359.088 |
| 12 mar 2024 | 1681,40 | 1688,80 | 1676,40 | 1685,20 | 1685,20 | 4.862.779 |
| 11 mar 2024 | 1683,40 | 1687,80 | 1661,20 | 1675,00 | 1675,00 | 16.453.603 |
| 08 mar 2024 | 1697,00 | 1699,60 | 1668,80 | 1673,00 | 1673,00 | 6.540.303 |
| 07 mar 2024 | 1699,80 | 1719,80 | 1691,81 | 1711,20 | 1711,20 | 10.180.509 |
| 06 mar 2024 | 1670,40 | 1675,40 | 1657,60 | 1673,20 | 1673,20 | 6.060.100 |
| 05 mar 2024 | 1678,60 | 1685,40 | 1669,60 | 1683,40 | 1683,40 | 5.081.612 |
| 04 mar 2024 | 1677,20 | 1678,40 | 1658,80 | 1667,80 | 1667,80 | 5.099.927 |
| 01 mar 2024 | 1667,20 | 1667,60 | 1648,80 | 1661,80 | 1661,80 | 9.285.033 |
| 29 feb 2024 | 1674,80 | 1699,20 | 1664,43 | 1664,60 | 1664,60 | 13.427.236 |
| 28 feb 2024 | 1682,20 | 1686,40 | 1666,40 | 1669,80 | 1669,80 | 18.095.433 |
| 27 feb 2024 | 1666,00 | 1676,80 | 1661,00 | 1671,00 | 1671,00 | 6.051.074 |
| 26 feb 2024 | 1672,80 | 1685,20 | 1667,40 | 1674,60 | 1674,60 | 7.089.800 |
| 23 feb 2024 | 1668,20 | 1676,00 | 1666,20 | 1672,40 | 1672,40 | 14.948.226 |
| 22 feb 2024 | 1652,80 | 1668,80 | 1645,00 | 1668,80 | 1668,80 | 11.409.135 |
| 22 feb 2024 | 16 Dividendo | |||||
| 21 feb 2024 | 1660,60 | 1666,00 | 1655,40 | 1661,00 | 1645,00 | 5.008.158 |
| 20 feb 2024 | 1669,00 | 1685,00 | 1655,23 | 1677,80 | 1661,64 | 7.854.112 |
| 19 feb 2024 | 1676,40 | 1680,00 | 1659,00 | 1669,20 | 1653,12 | 9.619.953 |
| 16 feb 2024 | 1662,00 | 1679,40 | 1655,60 | 1676,40 | 1660,25 | 11.116.560 |
| 15 feb 2024 | 1666,20 | 1670,80 | 1652,20 | 1663,00 | 1646,98 | 4.310.792 |
| 14 feb 2024 | 1670,00 | 1682,60 | 1663,40 | 1668,00 | 1651,93 | 6.152.989 |
| 13 feb 2024 | 1644,60 | 1659,40 | 1632,40 | 1641,80 | 1625,98 | 15.292.856 |
| 12 feb 2024 | 1659,80 | 1659,80 | 1621,80 | 1626,40 | 1610,73 | 11.953.062 |
| 09 feb 2024 | 1658,60 | 1669,00 | 1654,20 | 1660,00 | 1644,01 | 15.711.890 |
| 08 feb 2024 | 1669,00 | 1674,40 | 1645,40 | 1651,00 | 1635,10 | 7.529.989 |
| 07 feb 2024 | 1657,80 | 1672,63 | 1647,60 | 1672,60 | 1656,49 | 7.619.689 |
| 06 feb 2024 | 1657,20 | 1670,80 | 1643,40 | 1653,00 | 1637,08 | 5.042.092 |
| 05 feb 2024 | 1624,80 | 1670,10 | 1621,01 | 1662,60 | 1646,58 | 12.160.208 |
| 02 feb 2024 | 1598,60 | 1612,40 | 1575,00 | 1611,20 | 1595,68 | 13.838.549 |
| 01 feb 2024 | 1582,80 | 1603,20 | 1560,60 | 1586,20 | 1570,92 | 22.807.519 |
| 31 ene 2024 | 1535,00 | 1622,60 | 1514,80 | 1568,00 | 1552,90 | 15.583.461 |
| 30 ene 2024 | 1532,20 | 1555,80 | 1530,00 | 1537,80 | 1522,99 | 7.302.953 |
| 29 ene 2024 | 1541,20 | 1552,60 | 1532,40 | 1533,60 | 1518,83 | 5.988.660 |
| 26 ene 2024 | 1531,00 | 1549,00 | 1531,00 | 1537,00 | 1522,19 | 7.066.032 |
| 25 ene 2024 | 1542,40 | 1549,40 | 1518,40 | 1521,20 | 1506,55 | 6.789.568 |
| 24 ene 2024 | 1550,40 | 1559,20 | 1538,80 | 1554,80 | 1539,82 | 8.998.900 |
| 23 ene 2024 | 1554,80 | 1558,60 | 1536,60 | 1554,20 | 1539,23 | 11.751.890 |
| 22 ene 2024 | 1562,80 | 1562,80 | 1533,40 | 1555,80 | 1540,81 | 6.704.340 |
| 19 ene 2024 | 1560,60 | 1564,20 | 1549,40 | 1563,60 | 1548,54 | 12.590.707 |
| 18 ene 2024 | 1570,40 | 1573,20 | 1550,20 | 1555,60 | 1540,62 | 7.677.731 |
| 17 ene 2024 | 1569,80 | 1583,80 | 1563,57 | 1575,60 | 1560,42 | 7.758.321 |
| 16 ene 2024 | 1591,20 | 1594,20 | 1570,40 | 1581,80 | 1566,56 | 9.469.587 |
| 15 ene 2024 | 1582,00 | 1585,50 | 1569,40 | 1580,00 | 1564,78 | 9.835.429 |
| 12 ene 2024 | 1560,20 | 1578,40 | 1558,20 | 1573,00 | 1557,85 | 5.260.876 |
| 11 ene 2024 | 1571,00 | 1581,80 | 1539,00 | 1556,40 | 1541,41 | 11.024.129 |
| 10 ene 2024 | 1568,00 | 1573,20 | 1561,40 | 1570,80 | 1555,67 | 4.041.183 |
| 09 ene 2024 | 1550,00 | 1578,00 | 1547,40 | 1576,20 | 1561,02 | 9.926.867 |
| 08 ene 2024 | 1539,00 | 1549,00 | 1537,60 | 1549,00 | 1534,08 | 7.772.803 |
| 05 ene 2024 | 1537,60 | 1554,60 | 1529,20 | 1541,20 | 1526,35 | 6.314.510 |
| 04 ene 2024 | 1531,00 | 1539,80 | 1512,40 | 1539,80 | 1524,97 | 6.947.561 |
| 03 ene 2024 | 1509,80 | 1521,00 | 1498,40 | 1520,40 | 1505,75 | 9.308.004 |
| 02 ene 2024 | 1460,20 | 1480,70 | 1453,20 | 1479,80 | 1465,55 | 10.462.801 |
| 29 dic 2023 | 1456,00 | 1473,38 | 1450,20 | 1450,20 | 1436,23 | 1.660.073 |
| 28 dic 2023 | 1452,00 | 1465,00 | 1448,40 | 1461,20 | 1447,12 | 2.535.777 |
| 27 dic 2023 | 1449,80 | 1464,60 | 1445,60 | 1449,60 | 1435,64 | 2.222.034 |
| 22 dic 2023 | 1450,40 | 1469,95 | 1447,80 | 1449,60 | 1435,64 | 1.853.367 |
| 21 dic 2023 | 1440,80 | 1458,80 | 1432,00 | 1450,00 | 1436,03 | 8.395.369 |
| 20 dic 2023 | 1445,80 | 1464,67 | 1424,20 | 1445,20 | 1431,28 | 9.411.480 |
| 19 dic 2023 | 1441,00 | 1446,40 | 1425,40 | 1432,80 | 1419,00 | 6.353.472 |
| 18 dic 2023 | 1417,80 | 1454,20 | 1415,00 | 1442,60 | 1428,70 | 5.535.474 |
| 15 dic 2023 | 1451,00 | 1456,20 | 1414,80 | 1419,20 | 1405,53 | 16.498.679 |
| 14 dic 2023 | 1468,80 | 1487,80 | 1444,40 | 1461,80 | 1447,72 | 19.653.352 |
| 13 dic 2023 | 1454,20 | 1468,40 | 1447,80 | 1455,80 | 1441,78 | 12.762.550 |
| 12 dic 2023 | 1452,20 | 1466,40 | 1438,60 | 1449,40 | 1435,44 | 9.586.970 |
| 11 dic 2023 | 1437,00 | 1451,07 | 1431,00 | 1447,40 | 1433,46 | 6.758.332 |
| 08 dic 2023 | 1434,00 | 1442,80 | 1422,60 | 1434,40 | 1420,58 | 4.526.489 |
| 07 dic 2023 | 1441,40 | 1448,80 | 1426,80 | 1432,60 | 1418,80 | 10.555.610 |
| 06 dic 2023 | 1443,40 | 1454,00 | 1430,80 | 1440,00 | 1426,13 | 8.779.045 |
| 05 dic 2023 | 1451,00 | 1464,20 | 1431,20 | 1439,60 | 1425,73 | 4.490.492 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.