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 2024-04-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-10-2000:00:001.352,001.358,301.329,501.339,009.832.100
2014-10-2800:00:001.407,001.407,251.368,351.386,5010.032.100
2014-10-2900:00:001.394,501.399,001.384,001.398,506.558.100
2014-11-0300:00:001.414,001.424,871.409,621.414,007.184.200
2014-11-1100:00:001.427,001.445,561.422,381.440,008.262.400
2014-11-1200:00:001.444,001.459,501.437,001.443,005.722.900
2014-11-1300:00:001.445,001.458,441.439,501.454,007.123.500
2014-11-1400:00:001.460,001.465,621.457,001.461,507.543.900
2014-11-1800:00:001.466,001.477,101.461,001.475,505.531.600
2014-11-1900:00:001.480,001.481,501.465,001.471,007.192.700
2014-11-2400:00:001.478,001.482,001.465,501.470,006.061.700
2014-11-2500:00:001.471,001.481,501.463,001.469,508.308.500
2014-11-2600:00:001.470,501.478,501.464,501.464,506.337.200
2014-11-2700:00:001.467,001.481,501.463,251.478,504.855.300
2014-11-2800:00:001.482,001.490,001.471,501.485,007.976.100
2014-12-0100:00:001.483,001.493,501.448,871.490,508.007.900
2014-12-0200:00:001.492,001.502,001.489,381.502,006.282.300
2014-12-0300:00:001.500,501.512,001.483,001.489,5013.346.000
2014-12-0800:00:001.473,001.477,501.459,001.460,005.281.900
2014-12-1100:00:001.391,501.402,501.380,501.393,0010.442.700
2014-12-1200:00:001.383,501.390,171.363,501.364,5014.862.900
2014-12-1500:00:001.350,001.369,501.327,001.327,0012.314.300
2014-12-1800:00:001.354,001.380,811.335,501.378,5013.091.700
2014-12-1900:00:001.388,501.395,501.362,001.392,0016.400.400
2014-12-2300:00:001.397,001.419,001.378,621.385,005.469.100
2014-12-2400:00:001.377,001.389,501.362,501.385,002.301.300
2014-12-2500:00:001.385,001.385,001.385,001.385,000
2014-12-2600:00:001.385,001.385,001.385,001.385,000
2014-12-2900:00:001.410,001.418,501.393,001.398,004.362.300
2014-12-3000:00:001.388,001.399,001.373,501.379,506.511.100
2014-12-3100:00:001.380,501.391,001.372,501.376,001.730.000
2015-01-0100:00:001.376,001.376,001.376,001.376,000
2015-01-0200:00:001.388,001.393,001.370,001.383,004.411.800
2015-01-0900:00:001.429,001.434,311.401,001.409,507.866.800
2015-01-1300:00:001.407,001.432,001.406,001.423,006.106.100
2015-01-1400:00:001.409,001.422,001.376,001.395,507.980.400
2015-01-1500:00:001.400,001.414,001.361,001.413,0013.945.200
2015-01-1600:00:001.406,001.434,501.393,501.431,0010.668.400
2015-01-2200:00:001.485,001.495,501.467,001.488,5013.199.000
2015-01-2300:00:001.489,501.500,501.481,001.500,0010.586.200
2015-01-2600:00:001.488,001.505,501.486,001.498,506.609.100
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> 

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