GSK.L - GlaxoSmithKline plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 20191.701,001.741,201.656,801.725,001.725,0010.750.514
12 dic. 20191.752,201.761,071.739,601.744,201.744,206.454.828
11 dic. 20191.752,601.768,601.749,601.753,001.753,009.204.180
10 dic. 20191.734,401.750,201.722,001.750,201.750,208.627.137
09 dic. 20191.725,801.734,201.715,201.728,401.728,406.247.794
06 dic. 20191.718,801.731,201.704,801.729,401.729,406.547.008
05 dic. 20191.716,201.724,001.701,401.706,801.706,806.804.890
04 dic. 20191.709,001.710,601.690,001.708,001.708,007.279.977
03 dic. 20191.725,001.733,841.695,201.707,201.707,2011.325.998
02 dic. 20191.751,801.767,201.729,201.730,801.730,806.369.817
29 nov. 20191.754,001.765,601.750,001.754,001.754,005.816.067
28 nov. 20191.751,201.762,801.747,831.762,201.762,202.873.146
27 nov. 20191.745,001.765,401.743,201.760,601.760,607.548.215
26 nov. 20191.730,001.740,001.715,601.740,001.740,008.586.007
25 nov. 20191.719,001.732,001.707,601.727,001.727,007.164.254
22 nov. 20191.707,801.726,201.703,801.713,801.713,805.616.887
21 nov. 20191.709,601.715,001.691,801.701,601.701,607.639.299
20 nov. 20191.718,001.729,801.696,601.696,601.696,606.475.515
19 nov. 20191.708,201.730,401.706,401.716,401.716,407.507.203
18 nov. 20191.708,201.718,201.690,001.714,201.714,2010.765.711
15 nov. 20191.705,001.722,001.677,791.699,801.699,8011.514.018
14 nov. 20191.724,801.735,201.694,001.701,201.701,206.497.360
14 nov. 201919 Dividendo
13 nov. 20191.732,201.753,201.731,271.739,401.720,405.787.622
12 nov. 20191.719,601.739,001.717,011.731,001.712,095.173.362
11 nov. 20191.731,601.737,691.703,201.718,201.699,434.806.229
08 nov. 20191.721,601.737,001.715,601.737,001.718,035.189.478
07 nov. 20191.730,801.737,001.714,401.723,201.704,386.869.560
06 nov. 20191.716,601.727,401.665,001.722,201.703,398.133.789
05 nov. 20191.747,801.759,801.725,361.730,001.711,106.006.038
04 nov. 20191.753,001.767,401.741,401.754,001.734,845.290.934
01 nov. 20191.768,801.775,401.749,801.761,001.741,767.544.882
31 oct. 20191.777,001.796,401.764,601.768,601.749,2810.988.682
30 oct. 20191.732,001.788,201.728,401.782,001.762,5311.664.688
29 oct. 20191.725,201.739,801.714,201.739,801.720,809.819.990
28 oct. 20191.702,801.740,201.697,401.736,601.717,637.297.282
25 oct. 20191.720,001.720,021.681,001.700,001.681,4313.303.632
24 oct. 20191.681,801.720,401.680,001.719,401.700,629.245.833
23 oct. 20191.665,001.685,401.656,201.682,601.664,228.577.954
22 oct. 20191.641,001.668,601.633,001.655,201.637,125.251.241
21 oct. 20191.644,401.648,601.620,001.639,801.621,897.266.737
18 oct. 20191.651,801.660,601.635,001.646,201.628,225.882.391
17 oct. 20191.659,001.666,601.629,801.651,801.633,769.116.649
16 oct. 20191.666,601.684,001.612,401.636,201.618,3311.977.026
15 oct. 20191.677,001.684,001.641,201.655,601.637,5210.745.196
14 oct. 20191.677,401.697,491.642,001.684,201.665,807.884.371
11 oct. 20191.696,201.699,201.641,201.675,001.656,7013.278.030
10 oct. 20191.720,801.727,401.712,001.712,001.693,3011.330.846
09 oct. 20191.703,601.732,401.702,001.720,401.701,617.824.382
08 oct. 20191.722,001.732,601.713,001.713,001.694,299.592.212
07 oct. 20191.695,001.716,801.691,801.715,401.696,664.792.531
04 oct. 20191.676,201.700,301.669,201.699,001.680,445.764.497
03 oct. 20191.677,001.681,001.651,401.670,601.652,358.844.642
02 oct. 20191.723,201.770,601.661,801.670,001.651,769.560.607
01 oct. 20191.731,201.748,401.724,601.730,601.711,7011.958.006
30 sept. 20191.743,001.764,601.728,201.744,601.725,5411.350.234
27 sept. 20191.704,001.728,801.704,001.725,001.706,168.019.643
26 sept. 20191.675,601.726,801.673,401.711,201.692,517.811.013
25 sept. 20191.688,801.693,401.674,801.680,001.661,656.758.305
24 sept. 20191.694,001.707,001.683,601.700,001.681,438.290.469
23 sept. 20191.672,801.697,801.670,201.685,801.667,3927.294.484
20 sept. 20191.649,201.678,201.646,401.671,601.653,3418.582.286
19 sept. 20191.644,401.661,801.641,601.657,801.639,698.526.805
18 sept. 20191.646,201.651,001.639,601.647,001.629,015.604.945
17 sept. 20191.631,401.652,401.628,801.645,801.627,825.866.630
16 sept. 20191.625,001.642,401.622,401.627,201.609,437.517.389
13 sept. 20191.656,801.660,401.631,601.642,361.624,425.986.965
12 sept. 20191.653,001.669,601.641,401.662,001.643,859.948.477
11 sept. 20191.654,801.655,801.626,601.650,001.631,9810.773.440
10 sept. 20191.656,401.664,601.622,401.641,601.623,6712.632.534
09 sept. 20191.722,801.731,601.668,801.679,201.660,868.145.929
06 sept. 20191.706,401.719,731.696,001.715,201.696,467.196.930
05 sept. 20191.745,001.746,201.701,801.701,801.683,218.498.622
04 sept. 20191.753,801.767,001.735,601.745,201.726,146.612.669
03 sept. 20191.745,201.755,201.734,201.743,401.724,3611.429.992
02 sept. 20191.712,001.744,801.701,001.736,801.717,834.328.655
30 ago. 20191.714,601.720,401.706,001.711,601.692,906.941.321
29 ago. 20191.690,001.716,001.682,601.709,401.690,735.124.194
28 ago. 20191.685,001.705,001.672,801.692,401.673,915.626.976
27 ago. 20191.690,801.696,201.672,801.687,201.668,7710.468.913
23 ago. 20191.692,601.702,201.687,801.691,201.672,736.038.757
22 ago. 20191.679,601.687,401.667,801.676,001.657,698.661.700
21 ago. 20191.663,201.685,001.659,421.685,001.666,597.290.859
20 ago. 20191.669,401.680,601.660,801.666,401.648,207.999.919
19 ago. 20191.657,401.670,001.652,601.664,601.646,426.142.908
16 ago. 20191.651,001.662,001.642,001.658,001.639,895.818.267
15 ago. 20191.654,801.661,201.632,601.645,601.627,628.332.934
14 ago. 20191.685,601.692,911.651,801.659,601.641,479.139.301
13 ago. 20191.673,401.687,801.669,691.684,001.665,6111.455.050
12 ago. 20191.672,401.681,601.663,001.669,201.650,974.419.809
09 ago. 20191.667,801.688,521.661,481.669,801.651,567.596.355
08 ago. 20191.658,201.667,401.641,801.667,401.649,1911.923.227
08 ago. 201919 Dividendo
07 ago. 20191.650,801.669,801.646,401.658,001.621,106.916.691
06 ago. 20191.658,601.663,201.646,201.647,001.610,348.224.509
05 ago. 20191.672,801.684,601.656,581.662,801.625,7910.060.092
02 ago. 20191.713,601.722,001.689,801.691,001.653,368.317.495
01 ago. 20191.697,001.722,201.695,201.710,401.672,337.210.228
31 jul. 20191.722,601.723,601.678,401.702,601.664,7010.965.773
30 jul. 20191.725,001.749,401.723,601.728,801.690,329.286.631
*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