Mercados españoles cerrados en 2 hrs 52 min

GSK plc (GSK.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.328,20+15,00 (+1,14%)
A partir del 01:22PM BST. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20221332,601347,001308,601328,201328,202.745.541
23 sept 20221318,001328,201283,201313,201313,208.863.889
22 sept 20221299,401307,781280,921296,001296,0028.729.322
21 sept 20221323,001331,121302,001304,601304,6017.315.235
20 sept 20221310,401328,601305,801312,601312,6010.549.192
16 sept 20221333,401342,401321,001321,401321,4014.131.454
15 sept 20221333,401343,601330,001337,601337,606.301.467
14 sept 20221356,201358,001329,201332,201332,206.249.565
13 sept 20221371,201389,001353,901359,401359,405.042.120
12 sept 20221354,911382,001351,601377,601377,608.083.887
09 sept 20221342,401367,501342,401348,601348,605.219.765
08 sept 20221331,001346,201321,201344,201344,205.625.040
07 sept 20221350,001355,891331,001344,401344,407.618.982
06 sept 20221351,401366,451345,201347,401347,405.375.516
05 sept 20221363,001367,081347,601357,801357,805.393.345
02 sept 20221358,201361,601332,931352,001352,0010.249.690
01 sept 20221375,601380,401350,481357,201357,209.909.624
31 ago 20221392,601397,641374,001379,401379,4012.841.068
30 ago 20221389,801420,001385,001400,801400,808.291.625
26 ago 20221414,201431,991389,501394,801394,8023.110.983
25 ago 20221403,001406,601386,001390,401390,407.077.557
24 ago 20221404,201406,391384,431399,001399,008.912.808
23 ago 20221425,601430,201396,001402,601402,607.411.666
22 ago 20221421,601436,971417,601427,801427,804.925.808
19 ago 20221403,201437,801400,001425,201425,2011.098.690
18 ago 20221402,601428,871391,601402,001402,009.675.891
18 ago 202216.25 Dividendo
17 ago 20221404,201417,401392,401415,401399,1512.397.250
16 ago 20221416,401455,801416,401425,001408,649.359.790
15 ago 20221456,201462,001393,301406,001389,8614.797.491
12 ago 20221450,001471,801415,601450,001433,3516.160.972
11 ago 20221548,801551,601371,001400,001383,9332.189.455
10 ago 20221649,401652,001556,431556,601538,7317.062.561
09 ago 20221658,001658,001635,401646,801627,897.659.249
08 ago 20221668,401669,801652,601659,401640,358.699.897
05 ago 20221658,601667,001645,201667,001647,864.746.977
04 ago 20221671,401685,801655,201658,401639,369.420.793
03 ago 20221680,001688,401655,201676,801657,5511.983.354
02 ago 20221681,801708,601680,291695,001675,5411.847.452
01 ago 20221723,001731,331690,601693,801674,355.596.323
29 jul 20221751,001758,601722,201727,601707,779.249.374
28 jul 20221775,001777,181728,801743,001722,998.462.627
27 jul 20221751,801771,201737,201755,801735,6412.444.105
26 jul 20221740,401760,401740,201755,001734,856.695.721
25 jul 20221738,001766,401737,401744,801724,7719.207.087
22 jul 20221746,201764,601739,401743,201723,197.745.181
21 jul 20221735,601785,601735,601746,801726,758.797.064
20 jul 20221798,201808,401775,001776,201755,817.779.593
19 jul 20221730,001783,401727,801783,401762,939.821.852
19 jul 20224:5 Split de acciones
18 jul 20221750,251802,001715,001737,251717,3016.538.174
15 jul 20221702,431734,471691,211731,851711,9718.227.952
14 jul 20221702,431706,871677,651692,361672,9314.983.685
13 jul 20221749,181751,621704,651707,471687,8716.775.675
12 jul 20221775,371777,381752,001755,421735,2712.842.163
11 jul 20221756,631785,041740,921781,811761,366.333.243
08 jul 20221793,701804,981752,481767,711747,428.119.971
07 jul 20221809,211823,721799,751804,581783,8617.165.499
06 jul 20221814,051837,821788,431803,371782,6711.439.124
05 jul 20221813,241819,891792,901799,751779,0812.321.279
04 jul 20221805,391825,941802,971815,861795,0211.097.374
01 jul 20221768,921798,941760,661798,741778,096.277.662
30 jun 20221780,811790,481762,471778,591758,176.783.424
29 jun 20221770,731806,191764,291806,191785,466.788.196
28 jun 20221785,841796,831776,581778,991758,5712.406.843
27 jun 20221770,931783,021761,871777,181756,7811.357.146
24 jun 20221746,961769,121741,721769,121748,817.327.755
23 jun 20221706,461741,521703,641732,251712,367.004.043
22 jun 20221699,011722,581692,291718,351698,6221.922.668
21 jun 20221712,511717,951696,391704,051684,487.686.546
20 jun 20221696,991713,921696,591711,701692,0512.008.682
17 jun 20221692,161703,041678,261695,991676,5217.784.393
16 jun 20221718,551726,811683,701684,301664,9620.428.441
15 jun 20221721,981742,731718,751731,241711,3715.336.856
14 jun 20221746,962746,591711,981724,801705,0011.375.411
13 jun 20221748,171765,091736,681749,381729,2915.377.856
10 jun 20221761,671769,121719,561749,381729,2914.567.457
09 jun 20221745,351762,471720,971722,381702,6111.144.838
08 jun 20221747,771768,921738,501763,881743,6323.512.284
07 jun 20221712,911738,701707,471732,251712,369.974.063
06 jun 20221734,671741,521706,871707,471687,875.913.016
01 jun 20221755,821764,491717,541720,371700,617.953.528
31 may 20221741,321754,621738,901745,351725,3119.820.955
30 may 20221747,161750,991728,421740,711720,7310.976.489
27 may 20221762,271764,891740,311745,951725,917.785.771
26 may 20221798,131798,331766,701766,701746,427.666.363
25 may 20221801,761803,171786,251788,061767,5314.289.938
24 may 20221776,781805,391775,611795,111774,5020.020.484
23 may 20221797,331798,541775,371795,111774,5015.112.332
20 may 20221760,861785,041754,621776,981756,5817.559.925
19 may 20221762,071769,731724,601744,341724,3114.193.236
19 may 202217.5 Dividendo
18 may 20221796,321819,151782,421783,221745,4516.505.384
17 may 20221809,211809,211786,251799,341761,235.513.984
16 may 20221765,701811,631759,851811,631773,2615.006.679
13 may 20221743,941773,961735,481768,321730,8616.689.497
12 may 20221733,261739,301715,531725,811689,2517.060.260
11 may 20221758,241760,201729,831752,801715,6720.030.261
10 may 20221750,991764,991735,881758,241721,008.681.902
09 may 20221777,181779,801747,561749,581712,526.075.829
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...