(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-23 | 00:00:00 | 1.331,00 | 1.349,20 | 1.301,40 | 1.315,60 | 23.227.458 | | 2018-03-26 | 00:00:00 | 1.321,00 | 1.326,60 | 1.281,60 | 1.288,20 | 11.061.438 | | 2018-03-27 | 00:00:00 | 1.320,00 | 1.384,20 | 1.315,00 | 1.351,00 | 21.824.965 | | 2018-03-28 | 00:00:00 | 1.351,00 | 1.397,40 | 1.342,80 | 1.397,40 | 19.726.410 | | 2018-03-29 | 00:00:00 | 1.394,40 | 1.406,40 | 1.385,60 | 1.394,00 | 15.846.193 | | 2018-04-03 | 00:00:00 | 1.377,80 | 1.392,80 | 1.369,80 | 1.378,00 | 10.588.730 | | 2018-04-04 | 00:00:00 | 1.395,20 | 1.398,60 | 1.374,40 | 1.395,40 | 12.648.605 | | 2018-04-05 | 00:00:00 | 1.410,00 | 1.420,00 | 1.401,00 | 1.420,00 | 10.167.091 | | 2018-04-06 | 00:00:00 | 1.417,80 | 1.429,80 | 1.414,60 | 1.422,60 | 10.678.723 | | 2018-04-09 | 00:00:00 | 1.422,80 | 1.432,40 | 1.412,20 | 1.421,40 | 6.417.272 | | 2018-04-10 | 00:00:00 | 1.427,20 | 1.445,40 | 1.423,40 | 1.445,40 | 11.514.323 | | 2018-04-11 | 00:00:00 | 1.439,80 | 1.440,00 | 1.427,20 | 1.437,20 | 11.949.788 | | 2018-04-12 | 00:00:00 | 1.433,00 | 1.444,00 | 1.429,60 | 1.429,60 | 10.738.881 | | 2018-04-13 | 00:00:00 | 1.436,80 | 1.436,80 | 1.418,60 | 1.420,00 | 7.497.762 | | 2018-04-16 | 00:00:00 | 1.424,40 | 1.426,80 | 1.402,20 | 1.408,60 | 8.538.636 | | 2018-04-17 | 00:00:00 | 1.411,20 | 1.415,00 | 1.399,40 | 1.412,60 | 7.172.282 | | 2018-04-18 | 00:00:00 | 1.416,00 | 1.427,20 | 1.407,40 | 1.421,60 | 11.635.706 | | 2018-04-19 | 00:00:00 | 1.423,80 | 1.424,00 | 1.404,20 | 1.407,40 | 7.476.133 | | 2018-04-20 | 00:00:00 | 1.419,00 | 1.435,00 | 1.414,20 | 1.430,00 | 9.782.267 | | 2018-04-23 | 00:00:00 | 1.433,00 | 1.445,80 | 1.426,40 | 1.445,00 | 7.883.176 | | 2018-04-24 | 00:00:00 | 1.445,00 | 1.467,60 | 1.442,00 | 1.462,20 | 10.450.607 | | 2018-04-25 | 00:00:00 | 1.466,40 | 1.474,80 | 1.395,80 | 1.412,20 | 18.400.623 | | 2018-04-26 | 00:00:00 | 1.401,60 | 1.436,80 | 1.401,40 | 1.436,80 | 11.872.654 | | 2018-04-27 | 00:00:00 | 1.443,20 | 1.467,40 | 1.439,00 | 1.465,20 | 11.407.273 | | 2018-04-30 | 00:00:00 | 1.475,00 | 1.477,80 | 1.458,20 | 1.461,40 | 7.905.095 | | 2018-05-01 | 00:00:00 | 1.470,00 | 1.477,40 | 1.456,40 | 1.467,80 | 4.590.346 | | 2018-05-02 | 00:00:00 | 1.472,60 | 1.475,00 | 1.459,40 | 1.460,00 | 7.515.356 | | 2018-05-03 | 00:00:00 | 1.463,60 | 1.467,40 | 1.451,80 | 1.452,60 | 10.207.015 | | 2018-05-04 | 00:00:00 | 1.462,60 | 1.469,80 | 1.448,60 | 1.469,20 | 9.204.681 | | 2018-05-08 | 00:00:00 | 1.473,20 | 1.473,20 | 1.459,00 | 1.471,40 | 10.241.715 | | 2018-05-09 | 00:00:00 | 1.471,40 | 1.478,80 | 1.455,60 | 1.478,60 | 8.756.563 | | 2018-05-10 | 00:00:00 | 1.469,00 | 1.479,20 | 1.461,80 | 1.477,00 | 7.017.703 | | 2018-05-11 | 00:00:00 | 1.470,00 | 1.477,80 | 1.458,40 | 1.466,40 | 7.969.071 | | 2018-05-14 | 00:00:00 | 1.480,00 | 1.486,60 | 1.473,80 | 1.476,40 | 7.752.171 | | 2018-05-15 | 00:00:00 | 1.470,60 | 1.476,00 | 1.466,80 | 1.470,00 | 9.108.354 | | 2018-05-16 | 00:00:00 | 1.463,40 | 1.481,20 | 1.462,40 | 1.478,20 | 9.522.754 | | 2018-05-17 | 00:00:00 | 1.478,80 | 1.491,60 | 1.473,20 | 1.490,40 | 7.818.626 | | 2018-05-18 | 00:00:00 | 1.487,00 | 1.497,80 | 1.481,60 | 1.488,20 | 10.066.578 | | 2018-05-21 | 00:00:00 | 1.495,00 | 1.500,80 | 1.487,80 | 1.496,80 | 5.911.502 | | 2018-05-22 | 00:00:00 | 1.495,00 | 1.516,00 | 1.494,20 | 1.509,20 | 10.071.547 | | 2018-05-23 | 00:00:00 | 1.501,00 | 1.519,80 | 1.501,00 | 1.507,60 | 12.510.762 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
