(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-24 | 00:00:00 | 1.519,50 | 1.524,00 | 1.502,00 | 1.512,50 | 8.100.212 | 2017-10-25 | 00:00:00 | 1.512,00 | 1.532,00 | 1.422,50 | 1.429,00 | 22.450.273 | 2017-10-26 | 00:00:00 | 1.411,00 | 1.433,50 | 1.367,00 | 1.380,00 | 29.698.704 | 2017-10-27 | 00:00:00 | 1.370,50 | 1.384,86 | 1.351,00 | 1.366,50 | 19.010.362 | 2017-10-30 | 00:00:00 | 1.363,50 | 1.384,50 | 1.358,00 | 1.372,50 | 9.721.686 | 2017-10-31 | 00:00:00 | 1.369,50 | 1.379,00 | 1.347,00 | 1.357,50 | 11.463.265 | 2017-11-01 | 00:00:00 | 1.355,00 | 1.371,00 | 1.350,50 | 1.351,50 | 16.905.132 | 2017-11-02 | 00:00:00 | 1.344,00 | 1.366,00 | 1.336,00 | 1.358,50 | 13.961.809 | 2017-11-03 | 00:00:00 | 1.358,50 | 1.366,00 | 1.350,50 | 1.361,00 | 7.047.222 | 2017-11-06 | 00:00:00 | 1.350,00 | 1.384,43 | 1.350,00 | 1.360,50 | 6.536.227 | 2017-11-07 | 00:00:00 | 1.363,00 | 1.363,00 | 1.338,00 | 1.343,00 | 9.635.617 | 2017-12-13 | 00:00:00 | 1.311,00 | 1.323,17 | 1.310,00 | 1.319,24 | 14.097.467 | 2017-12-14 | 00:00:00 | 1.315,50 | 1.315,50 | 1.290,50 | 1.290,50 | 31.624.964 | 2017-12-15 | 00:00:00 | 1.292,50 | 1.300,50 | 1.288,00 | 1.295,00 | 15.936.631 | 2017-12-18 | 00:00:00 | 1.300,00 | 1.314,50 | 1.296,50 | 1.304,00 | 9.278.912 | 2017-12-19 | 00:00:00 | 1.306,00 | 1.316,00 | 1.303,50 | 1.310,00 | 9.294.390 | 2017-12-20 | 00:00:00 | 1.307,50 | 1.317,50 | 1.304,00 | 1.310,00 | 9.651.792 | 2017-12-21 | 00:00:00 | 1.306,50 | 1.321,00 | 1.304,00 | 1.320,00 | 8.671.847 | 2017-12-22 | 00:00:00 | 1.313,00 | 1.316,50 | 1.300,50 | 1.302,00 | 4.047.785 | 2017-12-27 | 00:00:00 | 1.307,00 | 1.316,50 | 1.305,50 | 1.310,50 | 5.620.409 | 2017-12-28 | 00:00:00 | 1.309,50 | 1.313,50 | 1.304,00 | 1.310,00 | 4.035.849 | 2017-12-29 | 00:00:00 | 1.300,00 | 1.322,50 | 1.300,00 | 1.322,50 | 3.756.797 | 2018-01-02 | 00:00:00 | 1.323,00 | 1.323,00 | 1.311,80 | 1.321,80 | 8.302.968 | 2018-01-03 | 00:00:00 | 1.348,00 | 1.350,20 | 1.336,20 | 1.343,20 | 9.476.874 | 2018-01-04 | 00:00:00 | 1.350,00 | 1.351,40 | 1.336,00 | 1.339,60 | 11.134.530 | 2018-01-05 | 00:00:00 | 1.343,00 | 1.361,00 | 1.338,00 | 1.361,00 | 10.633.477 | 2018-01-08 | 00:00:00 | 1.366,60 | 1.381,00 | 1.351,40 | 1.353,40 | 11.357.409 | 2018-01-09 | 00:00:00 | 1.359,40 | 1.361,40 | 1.343,00 | 1.346,80 | 10.927.772 | 2018-01-10 | 00:00:00 | 1.341,80 | 1.347,00 | 1.320,20 | 1.331,00 | 16.587.925 | 2018-01-11 | 00:00:00 | 1.336,00 | 1.342,00 | 1.327,80 | 1.330,60 | 10.758.751 | 2018-01-12 | 00:00:00 | 1.342,80 | 1.358,40 | 1.336,40 | 1.353,00 | 14.690.146 | 2018-01-15 | 00:00:00 | 1.350,60 | 1.355,60 | 1.340,60 | 1.353,00 | 7.512.929 | 2018-01-16 | 00:00:00 | 1.356,60 | 1.360,80 | 1.349,20 | 1.355,00 | 11.776.369 | 2018-01-17 | 00:00:00 | 1.365,60 | 1.370,20 | 1.357,80 | 1.359,20 | 12.284.712 | 2018-01-18 | 00:00:00 | 1.360,20 | 1.362,00 | 1.341,20 | 1.353,20 | 15.596.977 | 2018-01-19 | 00:00:00 | 1.351,40 | 1.363,40 | 1.351,40 | 1.358,00 | 10.112.453 | 2018-01-22 | 00:00:00 | 1.356,20 | 1.364,40 | 1.352,00 | 1.355,20 | 7.614.503 | 2018-01-23 | 00:00:00 | 1.351,40 | 1.375,60 | 1.350,60 | 1.364,40 | 9.157.017 | 2018-01-24 | 00:00:00 | 1.358,20 | 1.364,80 | 1.340,40 | 1.347,00 | 13.199.570 | 2018-01-25 | 00:00:00 | 1.342,80 | 1.349,60 | 1.330,40 | 1.335,00 | 9.563.789 | 2018-01-26 | 00:00:00 | 1.338,60 | 1.358,40 | 1.335,00 | 1.355,00 | 10.863.364 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|