Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --123.60 (+0.92%) GLAXOSMITHKLINE - [Ticker: GSK.L]Gráfico GLAXOSMITHKLINE   Notícias GLAXOSMITHKLINE   Download de Históricos Metastock GLAXOSMITHKLINE e Outros  Análise Técnica GLAXOSMITHKLINE   
Última Trade1.498,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-03 - 00:00:00Price-Target 1 Ano0,000
Variação--123.60 (+0.92%)Capitalização Bolsista0
Bid / Ask1.350,000 x 175.400 - 1.360,000 x 417.900EPS0,00
Abertura1.645,000PER0,00%
Máximo1.648,800Pagamento Dividendo
Mínimo1.485,400Data Ex-Dividendo
Fecho Anterior1.621,600Yield
Volume25.412.395Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para GSK.L de 2000-01-01 a 2023-05-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-10-3000:00:001.401,001.410,001.389,001.400,0030.691.300
2006-10-3100:00:001.400,001.411,001.393,001.400,0040.895.700
2006-11-0100:00:001.390,001.399,001.384,001.392,0027.267.800
2006-11-0200:00:001.394,001.431,001.386,001.414,0051.645.600
2006-11-0300:00:001.415,001.417,001.401,001.402,0020.544.800
2006-11-0600:00:001.402,001.416,001.396,001.416,0018.730.500
2006-11-0700:00:001.418,001.429,001.415,001.427,0012.857.600
2006-11-0800:00:001.425,001.429,001.396,001.404,0025.094.900
2006-11-0900:00:001.401,001.403,001.366,001.386,0043.450.500
2006-11-1000:00:001.360,001.370,001.353,001.360,0045.420.700
2006-11-1300:00:001.360,001.380,001.357,001.366,0026.772.400
2006-11-1400:00:001.368,001.369,001.353,001.366,0024.958.900
2006-11-1500:00:001.375,001.380,001.359,001.365,0021.070.100
2006-11-1600:00:001.365,001.374,001.363,001.373,0022.309.400
2006-11-1700:00:001.371,001.379,001.366,001.374,0018.153.900
2006-11-2000:00:001.364,001.376,001.359,001.370,0019.251.800
2006-11-2100:00:001.374,001.374,001.355,001.355,0027.023.100
2006-11-2200:00:001.360,001.361,001.335,001.346,0030.556.500
2006-11-2300:00:001.352,001.353,001.326,001.339,0021.748.900
2006-11-2400:00:001.334,001.347,001.326,001.339,0019.064.400
2006-11-2700:00:001.340,001.347,001.325,001.331,0016.728.300
2006-11-2800:00:001.334,001.349,001.321,001.331,0022.675.000
2006-11-2900:00:001.345,001.377,001.345,001.371,0040.625.800
2006-11-3000:00:001.370,001.378,001.351,001.351,0027.895.200
2006-12-0100:00:001.355,001.366,001.340,001.360,0033.308.500
2006-12-0400:00:001.360,001.367,001.334,001.350,0023.266.100
2006-12-0500:00:001.350,001.353,001.329,001.340,0021.359.000
2006-12-0600:00:001.341,001.344,001.325,001.338,0024.264.700
2006-12-0700:00:001.334,001.354,001.331,001.341,0014.779.100
2006-12-0800:00:001.336,001.342,001.330,001.340,0019.136.500
2006-12-1100:00:001.349,001.356,001.336,001.338,0016.327.500
2006-12-1200:00:001.336,001.350,001.336,001.346,0025.293.900
2006-12-1300:00:001.343,001.352,001.338,001.345,0020.419.000
2006-12-1400:00:001.348,001.360,001.343,001.347,0021.387.500
2006-12-1500:00:001.344,001.349,001.332,001.333,0047.765.500
2006-12-1800:00:001.332,001.355,001.330,001.344,0028.476.600
2006-12-1900:00:001.340,001.354,001.325,001.332,0041.285.500
2006-12-2000:00:001.333,001.336,001.325,001.326,0026.172.800
2006-12-2100:00:001.325,001.335,001.321,001.331,0020.889.000
2006-12-2200:00:001.323,001.339,001.323,001.339,006.342.200
2006-12-2700:00:001.338,001.350,001.335,001.345,009.204.000
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters