GSK.L - GSK plc
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2023 | 0,00 | 0,00 | 0,00 | 1346,40 | 1346,40 | 34.822 |
| 30 may 2023 | 1399,20 | 1408,20 | 1365,80 | 1371,00 | 1371,00 | 5.358.345 |
| 26 may 2023 | 1384,00 | 1400,80 | 1380,40 | 1392,20 | 1392,20 | 9.735.152 |
| 25 may 2023 | 1407,00 | 1412,80 | 1382,60 | 1384,60 | 1384,60 | 4.048.425 |
| 24 may 2023 | 1422,20 | 1423,80 | 1402,80 | 1408,80 | 1408,80 | 4.977.730 |
| 23 may 2023 | 1420,00 | 1436,20 | 1412,60 | 1430,20 | 1430,20 | 4.160.515 |
| 22 may 2023 | 1425,00 | 1437,00 | 1419,80 | 1425,80 | 1425,80 | 9.990.162 |
| 19 may 2023 | 1423,20 | 1430,17 | 1410,40 | 1423,80 | 1423,80 | 5.561.423 |
| 18 may 2023 | 1430,60 | 1442,40 | 1419,60 | 1423,80 | 1423,80 | 22.506.707 |
| 18 may 2023 | 14 Dividendo | |||||
| 17 may 2023 | 1466,40 | 1473,00 | 1439,60 | 1442,40 | 1428,40 | 3.857.190 |
| 16 may 2023 | 1470,20 | 1474,40 | 1456,00 | 1466,00 | 1451,77 | 7.484.486 |
| 15 may 2023 | 1476,80 | 1481,00 | 1459,90 | 1469,60 | 1455,34 | 3.007.412 |
| 12 may 2023 | 1450,40 | 1485,80 | 1446,72 | 1470,20 | 1455,93 | 5.109.285 |
| 11 may 2023 | 1450,80 | 1461,10 | 1437,20 | 1444,80 | 1430,78 | 4.364.564 |
| 10 may 2023 | 1439,60 | 1448,00 | 1434,60 | 1436,40 | 1422,46 | 5.448.802 |
| 09 may 2023 | 1459,00 | 1465,60 | 1424,60 | 1446,20 | 1432,16 | 9.063.151 |
| 05 may 2023 | 1463,60 | 1470,20 | 1444,20 | 1462,40 | 1448,21 | 3.966.591 |
| 04 may 2023 | 1454,40 | 1473,60 | 1453,00 | 1466,20 | 1451,97 | 7.476.904 |
| 03 may 2023 | 1457,40 | 1475,80 | 1456,41 | 1470,60 | 1456,33 | 6.707.774 |
| 02 may 2023 | 1446,40 | 1467,00 | 1439,80 | 1455,20 | 1441,08 | 25.862.592 |
| 28 abr 2023 | 1426,80 | 1447,60 | 1426,80 | 1441,00 | 1427,01 | 6.085.837 |
| 27 abr 2023 | 1447,40 | 1477,00 | 1432,00 | 1437,00 | 1423,05 | 5.941.250 |
| 26 abr 2023 | 1494,00 | 1521,20 | 1437,00 | 1442,20 | 1428,20 | 10.203.942 |
| 25 abr 2023 | 1466,40 | 1503,00 | 1461,69 | 1500,20 | 1485,64 | 6.611.974 |
| 24 abr 2023 | - | - | - | - | - | - |
| 21 abr 2023 | 1463,40 | 1486,00 | 1463,40 | 1471,20 | 1456,92 | 6.483.697 |
| 20 abr 2023 | 1477,80 | 1482,20 | 1467,00 | 1470,80 | 1456,52 | 4.190.281 |
| 19 abr 2023 | 1479,60 | 1491,40 | 1476,20 | 1485,80 | 1471,38 | 3.389.343 |
| 18 abr 2023 | 1517,80 | 1517,80 | 1484,00 | 1484,00 | 1469,60 | 6.743.744 |
| 17 abr 2023 | 1520,20 | 1522,78 | 1504,00 | 1511,80 | 1497,13 | 4.719.892 |
| 14 abr 2023 | 1528,40 | 1533,60 | 1513,40 | 1515,00 | 1500,30 | 14.181.331 |
| 13 abr 2023 | 1515,00 | 1524,40 | 1507,00 | 1522,40 | 1507,62 | 10.434.873 |
| 12 abr 2023 | 1507,40 | 1524,40 | 1503,00 | 1512,60 | 1497,92 | 5.951.360 |
| 11 abr 2023 | 1517,00 | 1527,60 | 1501,20 | 1506,40 | 1491,78 | 15.767.636 |
| 06 abr 2023 | 1495,00 | 1531,00 | 1492,60 | 1523,00 | 1508,22 | 7.088.057 |
| 05 abr 2023 | 1450,20 | 1488,80 | 1445,20 | 1487,20 | 1472,77 | 6.997.365 |
| 04 abr 2023 | 1448,20 | 1463,43 | 1443,80 | 1449,00 | 1434,94 | 11.657.719 |
| 03 abr 2023 | 1434,20 | 1442,40 | 1427,40 | 1439,40 | 1425,43 | 9.555.457 |
| 31 mar 2023 | 1425,00 | 1438,40 | 1419,60 | 1429,00 | 1415,13 | 8.841.555 |
| 30 mar 2023 | 1416,40 | 1421,60 | 1412,60 | 1420,00 | 1406,22 | 3.354.007 |
| 29 mar 2023 | 1420,00 | 1426,00 | 1413,00 | 1420,60 | 1406,81 | 4.905.504 |
| 28 mar 2023 | 1433,80 | 1436,60 | 1417,40 | 1421,00 | 1407,21 | 8.961.543 |
| 27 mar 2023 | 1416,20 | 1426,40 | 1414,05 | 1423,60 | 1409,78 | 5.054.221 |
| 24 mar 2023 | 1428,80 | 1429,86 | 1379,00 | 1401,20 | 1387,60 | 11.703.492 |
| 23 mar 2023 | 1434,80 | 1449,00 | 1429,00 | 1437,80 | 1423,84 | 7.382.157 |
| 22 mar 2023 | 1424,40 | 1439,60 | 1420,20 | 1438,20 | 1424,24 | 3.940.349 |
| 21 mar 2023 | 1427,60 | 1435,00 | 1419,40 | 1428,00 | 1414,14 | 3.530.800 |
| 20 mar 2023 | 1392,20 | 1418,40 | 1392,00 | 1414,00 | 1400,28 | 7.702.351 |
| 17 mar 2023 | 1410,00 | 1412,20 | 1390,80 | 1400,80 | 1387,20 | 25.051.764 |
| 16 mar 2023 | 1391,20 | 1394,80 | 1376,40 | 1387,00 | 1373,54 | 10.987.287 |
| 15 mar 2023 | 1383,60 | 1393,20 | 1378,20 | 1381,40 | 1367,99 | 13.479.460 |
| 14 mar 2023 | 1381,40 | 1391,60 | 1371,60 | 1380,40 | 1367,00 | 5.927.207 |
| 13 mar 2023 | 1400,00 | 1400,00 | 1375,20 | 1376,60 | 1363,24 | 8.012.155 |
| 10 mar 2023 | 1408,80 | 1413,40 | 1389,00 | 1398,60 | 1385,03 | 10.805.433 |
| 09 mar 2023 | 1418,40 | 1429,00 | 1411,40 | 1412,20 | 1398,49 | 9.799.994 |
| 08 mar 2023 | 1435,40 | 1436,80 | 1422,40 | 1422,40 | 1408,59 | 10.876.545 |
| 07 mar 2023 | 1432,60 | 1452,60 | 1428,80 | 1441,80 | 1427,81 | 6.371.092 |
| 06 mar 2023 | 1436,80 | 1443,40 | 1431,00 | 1439,40 | 1425,43 | 10.663.329 |
| 03 mar 2023 | 1439,80 | 1444,20 | 1427,80 | 1442,20 | 1428,20 | 4.790.306 |
| 02 mar 2023 | 1422,80 | 1438,80 | 1419,80 | 1438,80 | 1424,84 | 9.388.251 |
| 01 mar 2023 | 1414,80 | 1429,80 | 1406,80 | 1422,00 | 1408,20 | 6.061.369 |
| 28 feb 2023 | 1435,60 | 1443,40 | 1418,60 | 1425,40 | 1411,57 | 9.855.012 |
| 27 feb 2023 | 1446,00 | 1465,80 | 1444,40 | 1450,20 | 1436,12 | 5.114.348 |
| 24 feb 2023 | 1458,80 | 1464,50 | 1442,20 | 1445,00 | 1430,97 | 5.004.505 |
| 23 feb 2023 | 1467,80 | 1480,00 | 1453,20 | 1457,60 | 1443,45 | 5.114.332 |
| 23 feb 2023 | 13.75 Dividendo | |||||
| 22 feb 2023 | 1484,00 | 1486,20 | 1473,80 | 1481,80 | 1453,80 | 4.551.282 |
| 21 feb 2023 | 1472,60 | 1491,40 | 1465,80 | 1481,80 | 1453,80 | 19.768.260 |
| 20 feb 2023 | 1488,00 | 1492,40 | 1473,40 | 1475,00 | 1447,13 | 19.907.228 |
| 17 feb 2023 | 1449,20 | 1484,20 | 1449,20 | 1484,20 | 1456,16 | 9.121.044 |
| 16 feb 2023 | 1461,00 | 1476,40 | 1451,20 | 1455,00 | 1427,51 | 5.432.254 |
| 15 feb 2023 | 1464,60 | 1468,00 | 1446,00 | 1456,80 | 1429,27 | 12.727.061 |
| 14 feb 2023 | 1485,00 | 1493,00 | 1469,00 | 1470,00 | 1442,22 | 6.731.259 |
| 13 feb 2023 | 1479,00 | 1491,00 | 1473,40 | 1487,60 | 1459,49 | 5.913.023 |
| 10 feb 2023 | 1500,00 | 1505,00 | 1466,00 | 1473,00 | 1445,17 | 8.734.481 |
| 09 feb 2023 | 1498,20 | 1517,60 | 1475,60 | 1502,60 | 1474,21 | 12.329.512 |
| 08 feb 2023 | 1495,80 | 1513,20 | 1487,20 | 1501,00 | 1472,64 | 9.320.727 |
| 07 feb 2023 | 1461,60 | 1496,60 | 1460,00 | 1485,60 | 1457,53 | 13.843.436 |
| 06 feb 2023 | 1432,20 | 1468,30 | 1426,00 | 1461,00 | 1433,39 | 11.791.733 |
| 03 feb 2023 | 1421,80 | 1451,60 | 1416,40 | 1439,60 | 1412,40 | 9.430.857 |
| 02 feb 2023 | 1425,00 | 1437,20 | 1407,40 | 1427,40 | 1400,43 | 12.392.870 |
| 01 feb 2023 | 1438,20 | 1445,05 | 1405,00 | 1419,60 | 1392,78 | 36.978.256 |
| 31 ene 2023 | 1407,00 | 1435,20 | 1407,00 | 1423,40 | 1396,50 | 11.524.269 |
| 30 ene 2023 | 1405,80 | 1427,80 | 1405,80 | 1413,00 | 1386,30 | 45.395.643 |
| 27 ene 2023 | 1408,00 | 1423,78 | 1405,20 | 1410,00 | 1383,36 | 6.676.542 |
| 26 ene 2023 | 1404,60 | 1416,20 | 1399,83 | 1405,20 | 1378,65 | 11.826.494 |
| 25 ene 2023 | 1391,00 | 1406,20 | 1389,86 | 1403,60 | 1377,08 | 8.042.090 |
| 24 ene 2023 | 1410,00 | 1414,40 | 1385,20 | 1387,00 | 1360,79 | 9.731.934 |
| 23 ene 2023 | 1408,60 | 1419,00 | 1405,40 | 1410,80 | 1384,14 | 4.424.411 |
| 20 ene 2023 | 1421,40 | 1423,45 | 1402,20 | 1406,80 | 1380,22 | 7.385.025 |
| 19 ene 2023 | 1409,80 | 1423,66 | 1404,83 | 1418,60 | 1391,80 | 10.404.610 |
| 18 ene 2023 | 1430,40 | 1430,40 | 1403,20 | 1410,00 | 1383,36 | 13.381.057 |
| 17 ene 2023 | 1439,00 | 1442,36 | 1429,40 | 1437,80 | 1410,63 | 8.703.132 |
| 16 ene 2023 | 1433,40 | 1441,71 | 1431,00 | 1436,20 | 1409,06 | 4.943.601 |
| 13 ene 2023 | 1427,40 | 1443,00 | 1427,20 | 1434,60 | 1407,49 | 6.061.618 |
| 12 ene 2023 | 1416,20 | 1435,40 | 1411,00 | 1431,00 | 1403,96 | 7.332.719 |
| 11 ene 2023 | 1417,60 | 1426,39 | 1408,36 | 1409,80 | 1383,16 | 14.124.559 |
| 10 ene 2023 | 1403,00 | 1421,80 | 1403,00 | 1414,00 | 1387,28 | 18.992.388 |
| 09 ene 2023 | 1434,80 | 1434,80 | 1412,20 | 1421,40 | 1394,54 | 11.006.742 |
| *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.