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 2023-12-04
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-01-1200:00:001.285,501.300,501.282,001.290,008.457.500
2010-01-1300:00:001.290,001.299,001.270,501.275,009.943.300
2010-01-1400:00:001.274,001.297,501.266,001.283,0011.975.600
2010-01-1500:00:001.278,501.283,501.246,501.250,0023.252.200
2010-01-1800:00:001.249,001.264,001.243,001.258,009.660.700
2010-01-1900:00:001.261,001.291,001.254,001.284,5012.373.100
2010-01-2000:00:001.299,001.308,501.282,001.283,5020.129.900
2010-01-2100:00:001.292,001.308,501.277,501.282,5010.606.700
2010-01-2200:00:001.274,001.289,501.270,001.270,0010.530.200
2010-01-2500:00:001.264,001.268,501.243,001.243,5011.336.500
2010-01-2600:00:001.242,001.264,501.237,001.261,878.360.700
2010-01-2700:00:001.252,501.258,001.245,001.248,0011.456.600
2010-01-2800:00:001.257,501.261,501.227,501.227,5014.480.700
2010-01-2900:00:001.229,501.230,001.214,501.216,5016.419.400
2010-02-0100:00:001.214,501.226,501.208,501.210,5013.058.200
2010-02-0200:00:001.214,501.229,001.208,501.225,0014.443.900
2010-02-0400:00:001.221,001.245,001.208,501.225,3922.609.600
2010-02-0500:00:001.220,001.228,501.202,001.206,0016.191.700
2010-02-0800:00:001.203,001.224,501.203,001.219,0013.648.000
2010-02-0900:00:001.218,501.227,001.212,501.218,5012.797.800
2010-02-1000:00:001.206,001.211,001.194,501.196,009.363.600
2010-02-1100:00:001.201,501.216,001.198,001.212,0016.474.300
2010-02-1200:00:001.218,001.243,501.211,001.229,0017.262.500
2010-02-1500:00:001.237,001.248,001.233,001.235,506.923.800
2010-02-1600:00:001.241,501.246,001.233,001.241,508.981.800
2010-02-1700:00:001.244,501.251,001.240,001.245,007.121.600
2010-02-1800:00:001.245,501.249,501.242,501.243,507.184.700
2010-02-1900:00:001.227,001.235,001.220,001.235,0021.648.500
2010-02-2200:00:001.228,501.233,001.197,501.203,5014.935.300
2010-02-2300:00:001.204,001.211,001.200,501.208,507.226.800
2010-02-2400:00:001.208,001.215,001.206,501.206,507.283.400
2010-02-2500:00:001.206,501.210,001.195,001.203,508.201.000
2010-02-2600:00:001.210,001.217,501.205,501.214,0016.054.800
2010-03-0100:00:001.220,001.233,001.212,001.229,5019.902.300
2010-03-0200:00:001.231,501.245,001.231,001.245,009.629.000
2010-03-0300:00:001.244,001.244,001.230,501.240,008.797.000
2010-03-0400:00:001.249,501.249,501.236,501.245,006.585.700
2010-03-0500:00:001.247,001.248,501.222,001.238,5010.015.100
2010-03-0800:00:001.240,501.242,001.222,001.236,006.862.600
2010-03-0900:00:001.241,501.258,001.239,001.255,509.631.500
2010-03-1000:00:001.259,501.259,501.242,501.255,007.222.400
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters