Mercados españoles cerrados

GlaxoSmithKline plc (GSK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,99+0,42 (+1,02%)
A partir del 12:53PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202140,9441,4440,9140,9940,993.008.695
15 jun 202140,4340,5840,3840,5740,572.427.700
14 jun 202140,2740,4940,1740,4940,493.046.400
11 jun 202140,2540,3039,9840,1540,152.873.400
10 jun 202139,8540,2439,8440,2340,236.527.300
09 jun 202139,3039,5539,2539,5539,553.345.900
08 jun 202139,0939,1138,6638,8238,822.909.600
07 jun 202138,9838,9938,7338,7538,754.290.300
04 jun 202138,8438,9638,7538,9038,906.032.700
03 jun 202138,4138,7238,3338,7138,714.298.600
02 jun 202138,4038,5738,3538,3938,392.931.200
01 jun 202138,8238,8538,2738,3538,352.952.700
28 may 202138,5238,8138,5138,7738,773.873.600
27 may 202138,4038,6738,1938,4938,496.302.000
26 may 202138,7038,8038,5038,7138,712.832.200
25 may 202138,8538,8638,5938,6638,662.936.800
24 may 202138,8738,9738,6438,6738,674.602.700
21 may 202138,9339,0338,7738,8538,853.048.500
20 may 202138,7239,1338,6939,0339,032.543.700
20 may 20210.527 Dividendo
19 may 202139,3039,4439,1339,2538,724.337.100
18 may 202139,7339,7939,5539,5639,034.470.000
17 may 202139,2539,7039,2539,5939,064.702.600
14 may 202139,0239,2338,9939,0838,563.641.800
13 may 202138,2238,7138,2038,6638,144.444.000
12 may 202138,3738,6338,2438,3437,833.692.600
11 may 202137,9738,2937,9038,1937,684.459.100
10 may 202138,6438,7438,4838,5338,013.411.100
07 may 202138,1038,4238,0638,3537,843.004.000
06 may 202137,6537,9337,6037,9137,403.108.400
05 may 202137,5537,8137,5537,7837,271.402.300
04 may 202137,6037,7137,4337,5037,007.518.600
03 may 202137,3837,7337,3737,6737,164.074.700
30 abr 202137,7337,8837,3137,3436,843.388.900
29 abr 202137,8037,8437,4237,5037,003.016.800
28 abr 202137,6337,8237,5737,7037,192.926.800
27 abr 202137,7737,8737,6237,7337,223.471.000
26 abr 202137,7837,8737,6037,7837,273.581.100
23 abr 202137,6237,7837,5737,7437,234.946.000
22 abr 202137,8137,9537,5937,6837,175.149.200
21 abr 202137,9738,3337,9438,2537,744.294.200
20 abr 202137,5037,8137,4537,7037,195.501.300
19 abr 202137,7938,0537,6737,9837,475.082.700
16 abr 202137,8137,9037,6237,7537,247.972.500
15 abr 202137,6638,2637,5937,6937,1820.171.400
14 abr 202136,2836,3235,9836,1335,644.279.900
13 abr 202135,9936,2035,8536,0435,563.300.200
12 abr 202136,0436,2036,0136,0635,587.287.300
09 abr 202136,3536,6736,3136,6536,163.803.500
08 abr 202136,5236,6736,4336,4635,974.260.600
07 abr 202136,2336,3335,9636,0635,583.764.300
06 abr 202136,1136,2135,9436,0235,548.276.300
05 abr 202135,8636,2335,8436,0835,606.518.600
01 abr 202135,7535,9235,6435,8235,347.871.500
31 mar 202136,2636,2735,6835,6935,216.166.100
30 mar 202136,3536,4936,2736,3735,883.589.200
29 mar 202136,3736,8036,3536,6936,203.082.400
26 mar 202135,9736,6935,9536,6736,183.552.800
25 mar 202135,8036,0935,6936,0735,594.759.000
24 mar 202135,6836,0435,5035,8735,395.863.500
23 mar 202136,2536,3535,9535,9935,515.362.200
22 mar 202136,3436,7436,3336,6736,183.197.700
19 mar 202136,4036,6636,2736,6336,143.715.100
18 mar 202136,4136,7436,3636,4835,994.757.500
17 mar 202136,4336,4436,0936,3535,866.140.400
16 mar 202135,9136,4235,8636,3535,865.084.200
15 mar 202135,6135,8935,3235,8835,406.019.800
12 mar 202135,4435,5535,3435,5435,065.867.700
11 mar 202135,3635,7035,3435,5535,074.871.800
10 mar 202135,6135,7535,3235,6035,124.750.000
09 mar 202135,6835,6835,0935,1034,635.805.000
08 mar 202134,7935,2734,6434,9734,506.887.100
05 mar 202134,3634,9734,3334,9134,446.448.400
04 mar 202134,6234,8833,8834,2833,827.767.700
03 mar 202134,0034,3233,8534,2433,786.310.400
02 mar 202134,1834,3634,0634,0933,635.657.900
01 mar 202133,8833,9033,6833,7333,285.473.500
26 feb 202134,2434,2433,5333,6133,167.642.600
25 feb 202134,6834,7834,2434,3833,926.108.500
24 feb 202134,5134,7534,4234,6834,216.391.900
23 feb 202134,6534,7034,2834,3833,927.992.500
22 feb 202134,5434,5834,2434,4433,986.862.200
19 feb 202134,6634,6634,3934,4333,977.347.600
18 feb 202134,9035,0134,6734,7034,237.567.500
18 feb 20210.628 Dividendo
17 feb 202135,6035,9835,5235,9234,827.901.100
16 feb 202135,8535,9035,5835,6534,568.513.200
12 feb 202135,4435,8235,3535,7734,675.970.500
11 feb 202135,3135,3935,0135,3234,247.514.400
10 feb 202135,8035,8435,4235,5434,455.264.800
09 feb 202135,4735,8735,4335,7534,658.183.700
08 feb 202135,3735,4735,1435,4634,379.004.100
05 feb 202135,0035,2634,7835,2634,1810.640.400
04 feb 202135,7435,8535,1835,3834,2912.525.800
03 feb 202136,1136,6735,3135,4234,3326.058.900
02 feb 202137,6437,7037,4237,5936,443.827.300
01 feb 202137,5737,6037,2637,3436,193.010.800
29 ene 202137,5637,8337,0437,2536,115.113.900
28 ene 202138,2038,4938,0238,0336,863.692.500
27 ene 202138,8038,8438,1438,1837,014.903.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...