Mercados españoles cerrados

GSK plc (GSK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,11+0,20 (+0,49%)
Al cierre: 04:00PM EDT
41,00 -0,11 (-0,27%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202440,9541,3140,8741,1141,112.549.200
25 abr 202441,0641,1140,8140,9140,913.462.000
24 abr 202441,2041,2440,6440,8640,861.816.100
23 abr 202440,6641,2640,6041,2441,242.289.900
22 abr 202439,9940,7639,9640,5940,593.800.900
19 abr 202439,3739,7639,3739,7539,751.623.800
18 abr 202439,3939,5039,1639,2739,272.636.900
17 abr 202439,7239,8539,4439,6039,603.208.300
16 abr 202440,0240,2339,7239,9539,952.422.700
15 abr 202440,9041,0640,4440,5040,503.373.700
12 abr 202440,9640,9740,4940,6640,665.264.700
11 abr 202441,0041,2540,6840,8040,802.903.800
10 abr 202440,6240,7540,4940,6940,694.370.400
09 abr 202440,8940,9640,6740,8840,883.191.300
08 abr 202441,0841,0840,8240,8540,851.856.100
05 abr 202440,5941,2540,5341,1941,196.093.000
04 abr 202441,7341,8840,8440,8640,862.634.100
03 abr 202441,5041,7441,3341,5441,543.048.500
02 abr 202442,1342,1441,6741,7941,792.581.900
01 abr 202442,7442,8742,2342,4242,421.515.100
28 mar 202443,0043,2242,8642,8742,871.854.700
27 mar 202442,5843,0342,5142,9942,992.076.400
26 mar 202442,8342,8942,5542,7942,793.041.400
25 mar 202442,5843,4542,5642,8342,833.437.000
22 mar 202442,5442,6842,3342,3542,351.482.700
21 mar 202442,1742,5442,1542,3742,372.024.400
20 mar 202442,0242,0441,7541,9341,931.799.300
19 mar 202442,2442,3342,0742,3242,321.998.800
18 mar 202442,2142,3542,1442,1442,141.346.100
15 mar 202442,2842,4341,8142,1942,194.130.000
14 mar 202443,2143,2642,8143,0843,081.843.300
13 mar 202443,2743,3743,0843,3643,361.677.700
12 mar 202442,9343,2742,8143,2743,272.196.700
11 mar 202442,8842,9642,7342,9242,922.514.700
08 mar 202443,0243,2242,9143,1443,143.308.100
07 mar 202443,6843,8443,4843,5843,584.382.300
06 mar 202442,3842,7142,3342,6242,623.247.400
05 mar 202442,6342,7842,4942,6042,602.635.200
04 mar 202442,0442,4442,0242,4442,442.404.300
01 mar 202442,0142,0941,7842,0342,032.324.500
29 feb 202442,6542,6941,8041,9041,904.381.400
28 feb 202442,3542,4442,1342,3442,344.041.100
27 feb 202442,1242,4442,0742,3842,383.733.600
26 feb 202442,5242,5942,2542,3442,343.023.400
23 feb 202442,3542,4542,1442,2242,223.440.900
22 feb 202441,6542,2441,6342,1642,166.179.400
22 feb 20240.406 Dividendo
21 feb 202441,8241,9941,7541,9441,533.661.200
20 feb 202442,2642,6141,9942,0241,614.154.300
16 feb 202442,0042,2341,8841,9441,533.765.800
15 feb 202441,7842,0241,6841,7741,374.145.000
14 feb 202441,7641,9341,5941,8041,407.442.600
13 feb 202441,5741,6041,0841,3940,997.056.800
12 feb 202441,4141,4140,8841,0740,676.688.800
09 feb 202441,9642,0641,7741,9141,503.503.400
08 feb 202441,8241,8941,4541,8241,424.303.300
07 feb 202441,9342,2141,9042,0241,616.042.800
06 feb 202441,6941,7741,3041,7541,353.671.600
05 feb 202441,7741,8941,4141,5741,177.985.100
02 feb 202440,6140,8540,4140,7240,333.925.000
01 feb 202439,9440,6939,8540,6340,245.354.900
31 ene 202440,6741,3139,4039,4439,067.553.300
30 ene 202439,1639,2138,9339,0938,712.393.900
29 ene 202439,1939,2138,8639,0638,682.178.600
26 ene 202439,3739,4639,0439,0738,693.061.400
25 ene 202438,9438,9538,5638,8438,463.936.700
24 ene 202439,4739,7338,5939,0338,655.809.900
23 ene 202439,2339,3839,0839,2838,902.817.200
22 ene 202439,4139,6439,3339,5339,153.399.700
19 ene 202439,4839,7239,3739,6839,303.401.800
18 ene 202439,5339,6339,2639,5439,163.622.700
17 ene 202439,8539,8939,5739,7839,394.021.000
16 ene 202440,1540,1839,8039,8839,492.356.500
12 ene 202439,9840,3439,9440,1039,713.568.200
11 ene 202439,8139,8639,4739,6439,262.407.200
10 ene 202439,8940,0539,8439,9939,602.165.200
09 ene 202439,9040,1039,7639,7639,382.967.600
08 ene 202439,2939,6439,2439,6439,262.260.000
05 ene 202438,9339,3138,8639,2138,832.289.100
04 ene 202438,6439,1838,6339,0738,693.474.100
03 ene 202438,1138,9438,0438,9238,544.902.500
02 ene 202436,9037,5836,8237,5137,153.120.300
29 dic 202336,9537,1736,9537,0636,701.488.800
28 dic 202337,1537,3537,0937,0936,731.709.900
27 dic 202336,8737,1436,8237,1036,741.880.400
26 dic 202336,8837,0636,8637,0136,651.325.800
22 dic 202336,9037,1636,8936,9936,631.768.300
21 dic 202336,6236,8236,5636,8136,452.818.800
20 dic 202336,6336,6836,1836,1935,844.426.000
19 dic 202336,3236,5736,2836,5036,151.839.600
18 dic 202336,5036,5536,2936,4636,112.469.600
15 dic 202336,3036,4135,8735,8835,535.836.300
14 dic 202337,0237,3936,7836,9836,624.002.000
13 dic 202336,5436,7936,3836,7436,382.735.800
12 dic 202336,5036,5536,3036,4236,074.075.300
11 dic 202336,2336,4236,1436,3736,022.684.200
08 dic 202335,9236,0935,8435,9435,591.507.600
07 dic 202336,0436,0835,8136,0035,652.343.700
06 dic 202336,3236,4236,1336,1735,822.330.400
05 dic 202336,2636,4036,1436,3335,982.271.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...