(Login BolsaPT & Canal Forex) |
|
 GLAXOSMITHKLINE - [Ticker: GSK.L] |     | | Última Trade | 1.498,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --123.60 (+0.92%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.350,000 x 175.400 - 1.360,000 x 417.900 | EPS | 0,00 | | Abertura | 1.645,000 | PER | 0,00% | | Máximo | 1.648,800 | Pagamento Dividendo | | | Mínimo | 1.485,400 | Data Ex-Dividendo | | | Fecho Anterior | 1.621,600 | Yield | | | Volume | 25.412.395 | Volume 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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-21 | 00:00:00 | 1.053,00 | 1.070,00 | 1.046,00 | 1.063,50 | 2.820.200 | | 2009-05-22 | 00:00:00 | 1.050,00 | 1.060,50 | 1.044,00 | 1.051,50 | 3.013.500 | | 2009-05-26 | 00:00:00 | 1.055,00 | 1.067,00 | 1.047,00 | 1.064,50 | 1.380.800 | | 2009-05-27 | 00:00:00 | 1.062,50 | 1.066,00 | 1.049,00 | 1.062,00 | 2.633.900 | | 2009-05-28 | 00:00:00 | 1.048,50 | 1.065,00 | 1.046,00 | 1.051,00 | 2.341.900 | | 2009-05-29 | 00:00:00 | 1.055,50 | 1.058,50 | 1.040,00 | 1.042,00 | 3.716.700 | | 2009-06-01 | 00:00:00 | 1.055,00 | 1.058,00 | 1.035,00 | 1.040,50 | 2.171.500 | | 2009-06-02 | 00:00:00 | 1.039,00 | 1.042,50 | 1.018,50 | 1.029,00 | 3.826.500 | | 2009-06-03 | 00:00:00 | 1.032,50 | 1.035,00 | 1.015,50 | 1.023,00 | 3.210.500 | | 2009-06-04 | 00:00:00 | 1.026,00 | 1.043,50 | 1.024,00 | 1.032,00 | 2.192.700 | | 2009-06-05 | 00:00:00 | 1.033,00 | 1.053,50 | 1.031,50 | 1.032,00 | 2.649.200 | | 2009-06-08 | 00:00:00 | 1.045,50 | 1.045,50 | 1.023,50 | 1.034,00 | 2.044.100 | | 2009-06-09 | 00:00:00 | 1.040,50 | 1.049,00 | 1.032,50 | 1.035,00 | 2.290.300 | | 2009-06-10 | 00:00:00 | 1.042,00 | 1.048,00 | 1.027,50 | 1.032,00 | 1.679.000 | | 2009-06-11 | 00:00:00 | 1.040,00 | 1.065,50 | 1.038,50 | 1.058,50 | 3.235.600 | | 2009-06-12 | 00:00:00 | 1.060,00 | 1.118,00 | 1.053,00 | 1.115,50 | 4.219.900 | | 2009-06-15 | 00:00:00 | 1.109,00 | 1.113,00 | 1.086,50 | 1.096,45 | 2.860.100 | | 2009-06-16 | 00:00:00 | 1.096,00 | 1.120,00 | 1.096,00 | 1.105,00 | 3.857.000 | | 2009-06-17 | 00:00:00 | 1.103,00 | 1.121,00 | 1.100,00 | 1.112,44 | 3.222.900 | | 2009-06-18 | 00:00:00 | 1.116,00 | 1.130,00 | 1.105,50 | 1.115,00 | 3.886.400 | | 2009-06-19 | 00:00:00 | 1.116,50 | 1.131,00 | 1.113,50 | 1.116,50 | 20.967.100 | | 2009-06-22 | 00:00:00 | 1.110,50 | 1.117,50 | 1.095,00 | 1.093,91 | 3.267.100 | | 2009-06-23 | 00:00:00 | 1.097,50 | 1.119,50 | 1.095,50 | 1.112,50 | 1.818.300 | | 2009-06-24 | 00:00:00 | 1.106,50 | 1.114,00 | 1.092,50 | 1.107,00 | 3.530.800 | | 2009-06-25 | 00:00:00 | 1.102,50 | 1.107,50 | 1.077,00 | 1.078,51 | 3.229.000 | | 2009-06-26 | 00:00:00 | 1.080,00 | 1.092,50 | 1.071,50 | 1.079,43 | 3.609.000 | | 2009-06-29 | 00:00:00 | 1.078,50 | 1.084,50 | 1.059,00 | 1.066,97 | 2.860.500 | | 2009-06-30 | 00:00:00 | 1.064,50 | 1.087,50 | 1.064,00 | 1.068,50 | 7.636.300 | | 2009-07-01 | 00:00:00 | 1.072,50 | 1.096,50 | 1.072,50 | 1.092,03 | 7.645.400 | | 2009-07-02 | 00:00:00 | 1.087,00 | 1.092,50 | 1.059,50 | 1.065,79 | 2.913.800 | | 2009-07-03 | 00:00:00 | 1.067,00 | 1.070,50 | 1.059,00 | 1.065,49 | 1.590.300 | | 2009-07-06 | 00:00:00 | 1.060,00 | 1.080,50 | 1.058,00 | 1.076,48 | 2.923.000 | | 2009-07-07 | 00:00:00 | 1.080,50 | 1.082,50 | 1.066,50 | 1.069,50 | 4.864.800 | | 2009-07-08 | 00:00:00 | 1.067,00 | 1.095,00 | 1.064,50 | 1.083,60 | 3.814.000 | | 2009-07-09 | 00:00:00 | 1.089,50 | 1.106,50 | 1.075,00 | 1.103,34 | 3.963.300 | | 2009-07-10 | 00:00:00 | 1.090,50 | 1.095,00 | 1.076,50 | 1.091,10 | 2.677.200 | | 2009-07-13 | 00:00:00 | 1.078,00 | 1.112,50 | 1.077,00 | 1.110,09 | 2.116.800 | | 2009-07-14 | 00:00:00 | 1.113,50 | 1.118,00 | 1.102,50 | 1.113,00 | 3.245.500 | | 2009-07-15 | 00:00:00 | 1.114,00 | 1.120,50 | 1.107,00 | 1.113,68 | 2.893.800 | | 2009-07-16 | 00:00:00 | 1.106,00 | 1.124,00 | 1.103,50 | 1.120,50 | 2.378.900 | | 2009-07-17 | 00:00:00 | 1.122,50 | 1.123,50 | 1.108,00 | 1.112,45 | 3.808.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
