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 2024-04-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-04-1000:00:001.101,001.117,001.093,001.112,0019.328.700
2008-04-1100:00:001.117,001.119,001.078,001.080,0021.161.100
2008-04-1400:00:001.075,001.085,001.065,001.067,0010.861.100
2008-04-1500:00:001.079,001.089,001.066,001.071,0014.745.300
2008-04-1600:00:001.087,001.088,001.064,001.076,0013.838.200
2008-04-1700:00:001.076,001.087,001.061,001.066,0011.658.100
2008-04-1800:00:001.063,001.089,001.061,001.086,0015.946.900
2008-04-2100:00:001.084,001.108,001.084,001.098,0012.654.300
2008-04-2200:00:001.095,001.106,001.075,001.102,0014.271.200
2008-04-2300:00:001.088,001.128,001.088,001.120,0018.608.800
2008-04-2400:00:001.129,001.129,001.092,001.119,0014.287.800
2008-04-2500:00:001.132,001.144,001.125,001.134,0013.185.200
2008-04-2800:00:001.135,001.142,001.122,001.130,006.540.000
2008-04-2900:00:001.118,001.139,001.118,001.120,009.418.100
2008-04-3000:00:001.105,001.131,001.104,001.121,0013.306.100
2008-05-0100:00:001.117,001.136,001.115,001.130,006.958.600
2008-05-0200:00:001.128,001.157,001.128,001.152,0014.925.900
2008-05-0600:00:001.141,001.148,001.124,001.129,009.849.200
2008-05-0700:00:001.127,001.135,001.124,001.131,008.145.200
2008-05-0800:00:001.127,001.145,001.119,001.134,0010.891.300
2008-05-0900:00:001.133,001.147,001.124,001.132,0012.489.300
2008-05-1200:00:001.133,001.140,001.118,001.122,006.447.800
2008-05-1300:00:001.126,001.136,001.116,001.126,0012.950.700
2008-05-1400:00:001.132,001.132,001.110,001.118,0012.137.000
2008-05-1500:00:001.116,001.134,001.116,001.123,008.032.600
2008-05-1600:00:001.125,001.140,001.125,001.139,0013.193.900
2008-05-1900:00:001.146,001.163,501.134,501.153,0010.909.600
2008-05-2000:00:001.156,501.183,001.150,001.150,0021.168.600
2008-05-2100:00:001.152,001.158,001.131,501.134,0017.417.200
2008-05-2200:00:001.132,501.143,501.125,501.129,509.845.900
2008-05-2300:00:001.140,001.143,001.120,001.121,008.850.900
2008-05-2700:00:001.099,501.118,001.090,001.104,0013.126.900
2008-05-2800:00:001.110,001.132,001.104,001.117,0016.223.300
2008-05-2900:00:001.116,001.120,001.103,001.107,5015.286.300
2008-05-3000:00:001.114,001.127,001.108,501.113,5022.554.700
2008-06-0200:00:001.119,001.129,001.107,001.114,009.121.000
2008-06-0300:00:001.109,001.122,001.101,001.120,008.366.300
2008-06-0400:00:001.104,501.113,001.093,501.102,0013.851.100
2008-06-0500:00:001.105,501.118,001.096,501.103,009.140.200
2008-06-0600:00:001.102,501.114,001.073,001.075,0012.053.200
2008-06-1000:00:001.069,501.075,501.050,001.064,0010.914.500
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters