GSK.L - GlaxoSmithKline plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20201644,001668,201640,001658,201658,206.878.324
20 feb. 20201650,201676,801643,001650,001650,009.051.858
20 feb. 202023 Dividendo
19 feb. 20201669,801688,201667,201678,001655,007.139.780
18 feb. 20201651,802147,341640,401667,001644,1517.235.799
17 feb. 20201678,601678,601658,601661,601638,823.834.191
14 feb. 20201682,201683,601662,401668,601645,736.640.354
13 feb. 20201692,201730,001663,201681,401658,358.212.765
12 feb. 20201703,001704,881689,201696,001672,7510.204.737
11 feb. 20201726,001742,601703,401703,401680,0521.808.283
10 feb. 20201697,001718,801690,801717,601694,068.762.949
07 feb. 20201696,201704,801689,001700,201676,9010.783.769
06 feb. 20201726,601735,801670,201694,801671,5732.575.864
05 feb. 20201803,801847,001739,601739,601715,7618.620.555
04 feb. 20201818,001826,801807,401815,001790,126.576.982
03 feb. 20201784,001817,081778,001800,801776,128.651.295
31 ene. 20201793,001801,601782,001784,001759,5511.092.946
30 ene. 20201807,001824,801789,801792,401767,836.546.799
29 ene. 20201797,201815,801791,401814,001789,146.971.815
28 ene. 20201786,001799,201778,701792,001767,447.120.514
27 ene. 20201795,001808,601771,401782,601758,1712.132.596
24 ene. 20201823,601857,001821,401822,801797,829.404.973
23 ene. 20201823,801831,601814,001823,001798,015.836.833
22 ene. 20201831,801846,001813,401820,001795,059.570.099
21 ene. 20201828,401838,001812,911838,001812,818.504.375
20 ene. 20201845,801845,801828,201838,001812,816.614.303
17 ene. 20201811,401851,151810,911846,001820,7010.643.419
16 ene. 20201815,801822,001799,801808,001783,229.442.418
15 ene. 20201806,001835,201805,231835,201810,057.666.671
14 ene. 20201808,201811,401792,001804,401779,676.931.065
13 ene. 20201797,201817,201789,311809,201784,407.168.865
10 ene. 20201789,801805,401789,311797,401772,765.488.498
09 ene. 20201780,001799,041773,001790,201765,666.704.604
08 ene. 20201752,801775,051749,801771,201746,925.442.237
07 ene. 20201761,601779,371752,801762,401738,245.242.718
06 ene. 20201775,201779,401754,241770,401746,135.559.964
03 ene. 20201780,401787,801763,201784,401759,944.395.718
02 ene. 20201780,201794,201777,201777,201752,845.279.428
31 dic. 20191785,601796,001768,401779,001754,622.472.394
30 dic. 20191805,001815,801796,151798,001773,363.392.573
27 dic. 20191807,201826,801793,201818,801793,873.442.033
24 dic. 20191806,001825,601806,001817,601792,691.574.835
23 dic. 20191805,801820,401791,201815,001790,127.178.599
20 dic. 20191809,601850,401801,401813,201788,3516.797.114
19 dic. 20191795,201807,201788,401806,401781,6423.790.300
18 dic. 20191777,801804,801774,561794,401769,8027.755.434
17 dic. 20191760,201787,871757,761778,201753,8325.999.982
16 dic. 20191723,601777,601720,201764,201740,028.348.324
13 dic. 20191701,001741,201656,801725,001701,3610.750.514
12 dic. 20191752,201761,071739,601744,201720,296.454.828
11 dic. 20191752,601768,601749,601753,001728,979.204.180
10 dic. 20191734,401750,201722,001750,201726,218.627.137
09 dic. 20191725,801734,201715,201728,401704,716.247.794
06 dic. 20191718,801731,201704,801729,401705,706.547.008
05 dic. 20191716,201724,001701,401706,801683,416.804.890
04 dic. 20191709,001710,601690,001708,001684,597.279.977
03 dic. 20191725,001733,841695,201707,201683,8011.325.998
02 dic. 20191751,801767,201729,201730,801707,086.369.817
29 nov. 20191754,001765,601750,001754,001729,965.816.067
28 nov. 20191751,201762,801747,831762,201738,052.873.146
27 nov. 20191745,001765,401743,201760,601736,477.548.215
26 nov. 20191730,001740,001715,601740,001716,158.586.007
25 nov. 20191719,001732,001707,601727,001703,337.164.254
22 nov. 20191707,801726,201703,801713,801690,315.616.887
21 nov. 20191709,601715,001691,801701,601678,287.639.299
20 nov. 20191718,001729,801696,601696,601673,346.475.515
19 nov. 20191708,201730,401706,401716,401692,877.507.203
18 nov. 20191708,201718,201690,001714,201690,7010.765.711
15 nov. 20191705,001722,001677,791699,801676,5011.514.018
14 nov. 20191724,801735,201694,001701,201677,886.497.360
14 nov. 201919 Dividendo
13 nov. 20191732,201753,201731,271739,401696,825.787.622
12 nov. 20191719,601739,001717,011731,001688,625.173.362
11 nov. 20191731,601737,691703,201718,201676,144.806.229
08 nov. 20191721,601737,001715,601737,001694,485.189.478
07 nov. 20191730,801737,001714,401723,201681,026.869.560
06 nov. 20191716,601727,401665,001722,201680,048.133.789
05 nov. 20191747,801759,801725,361730,001687,656.006.038
04 nov. 20191753,001767,401741,401754,001711,065.290.934
01 nov. 20191768,801775,401749,801761,001717,897.544.882
31 oct. 20191777,001796,401764,601768,601725,3010.988.682
30 oct. 20191732,001788,201728,401782,001738,3811.664.688
29 oct. 20191725,201739,801714,201739,801697,219.819.990
28 oct. 20191702,801740,201697,401736,601694,097.297.282
25 oct. 20191720,001720,021681,001700,001658,3813.303.632
24 oct. 20191681,801720,401680,001719,401677,319.245.833
23 oct. 20191665,001685,401656,201682,601641,418.577.954
22 oct. 20191641,001668,601633,001655,201614,685.251.241
21 oct. 20191644,401648,601620,001639,801599,667.266.737
18 oct. 20191651,801660,601635,001646,201605,905.882.391
17 oct. 20191659,001666,601629,801651,801611,369.116.649
16 oct. 20191666,601684,001612,401636,201596,1511.977.026
15 oct. 20191677,001684,001641,201655,601615,0710.745.196
14 oct. 20191677,401697,491642,001684,201642,977.884.371
11 oct. 20191696,201699,201641,201675,001634,0013.278.030
10 oct. 20191720,801727,401712,001712,001670,0911.330.846
09 oct. 20191703,601732,401702,001720,401678,287.824.382
08 oct. 20191722,001732,601713,001713,001671,079.592.212
07 oct. 20191695,001716,801691,801715,401673,414.792.531
04 oct. 20191676,201700,301669,201699,001657,415.764.497
*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