(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-23 | 00:00:00 | 1.501,00 | 1.519,80 | 1.501,00 | 1.507,60 | 12.510.762 | | 2018-05-24 | 00:00:00 | 1.500,00 | 1.510,40 | 1.494,20 | 1.494,20 | 8.912.350 | | 2018-05-25 | 00:00:00 | 1.496,00 | 1.502,20 | 1.488,40 | 1.500,00 | 9.571.433 | | 2018-05-29 | 00:00:00 | 1.493,80 | 1.504,80 | 1.484,00 | 1.497,60 | 14.151.458 | | 2018-05-30 | 00:00:00 | 1.500,00 | 1.525,20 | 1.500,00 | 1.525,20 | 10.805.167 | | 2018-05-31 | 00:00:00 | 1.529,60 | 1.534,07 | 1.516,20 | 1.524,00 | 19.685.065 | | 2018-06-01 | 00:00:00 | 1.533,80 | 1.535,00 | 1.521,20 | 1.522,80 | 6.474.104 | | 2018-06-04 | 00:00:00 | 1.533,00 | 1.533,00 | 1.520,80 | 1.526,80 | 293.701 | | 2018-06-05 | 00:00:00 | 1.529,20 | 1.529,80 | 1.509,60 | 1.520,00 | 10.005.439 | | 2018-06-06 | 00:00:00 | 1.516,20 | 1.519,80 | 1.501,60 | 1.516,00 | 10.125.659 | | 2018-06-07 | 00:00:00 | 1.520,20 | 1.531,80 | 1.509,60 | 1.519,80 | 10.204.442 | | 2018-06-08 | 00:00:00 | 1.512,00 | 1.538,60 | 1.512,00 | 1.528,00 | 8.133.092 | | 2018-06-11 | 00:00:00 | 1.534,80 | 1.542,60 | 1.528,80 | 1.536,00 | 7.466.507 | | 2018-06-12 | 00:00:00 | 1.545,00 | 1.548,40 | 1.535,20 | 1.542,20 | 8.682.665 | | 2018-06-13 | 00:00:00 | 1.540,60 | 1.549,80 | 1.531,00 | 1.545,20 | 6.875.024 | | 2018-06-14 | 00:00:00 | 1.546,00 | 1.590,00 | 1.546,00 | 1.580,20 | 18.152.146 | | 2018-06-15 | 00:00:00 | 1.575,80 | 1.584,20 | 1.555,40 | 1.556,00 | 16.153.950 | | 2018-06-18 | 00:00:00 | 1.548,80 | 1.556,60 | 1.537,20 | 1.552,80 | 9.560.093 | | 2018-06-19 | 00:00:00 | 1.544,00 | 1.550,79 | 1.534,60 | 1.546,20 | 5.112.535 | | 2018-06-20 | 00:00:00 | 1.556,60 | 1.572,00 | 1.549,80 | 1.550,00 | 9.715.365 | | 2018-06-21 | 00:00:00 | 1.559,60 | 1.563,20 | 1.529,20 | 1.538,40 | 13.088.715 | | 2018-06-22 | 00:00:00 | 1.534,80 | 1.548,60 | 1.517,20 | 1.546,00 | 10.400.266 | | 2018-06-25 | 00:00:00 | 1.533,00 | 1.543,20 | 1.499,80 | 1.501,00 | 13.575.274 | | 2018-06-26 | 00:00:00 | 1.506,00 | 1.514,20 | 1.476,20 | 1.505,00 | 9.897.152 | | 2018-06-27 | 00:00:00 | 1.505,20 | 1.521,60 | 1.498,00 | 1.517,80 | 10.050.200 | | 2018-06-28 | 00:00:00 | 1.511,00 | 1.522,80 | 1.502,20 | 1.507,40 | 8.341.435 | | 2018-06-29 | 00:00:00 | 1.527,40 | 1.542,20 | 1.520,00 | 1.529,80 | 10.197.655 | | 2018-07-02 | 00:00:00 | 1.521,20 | 1.528,20 | 1.516,00 | 1.517,20 | 9.864.047 | | 2018-07-03 | 00:00:00 | 1.528,00 | 1.556,00 | 1.523,20 | 1.543,00 | 12.491.622 | | 2018-07-04 | 00:00:00 | 1.538,80 | 1.548,40 | 1.534,80 | 1.546,00 | 4.241.785 | | 2018-07-05 | 00:00:00 | 1.543,40 | 1.544,80 | 1.529,80 | 1.540,40 | 6.551.025 | | 2018-07-06 | 00:00:00 | 1.542,40 | 1.549,00 | 1.533,60 | 1.547,80 | 5.857.676 | | 2018-07-09 | 00:00:00 | 1.550,00 | 1.552,60 | 1.538,00 | 1.552,60 | 5.139.905 | | 2018-07-10 | 00:00:00 | 1.558,80 | 1.582,44 | 1.549,40 | 1.563,60 | 6.873.821 | | 2018-07-11 | 00:00:00 | 1.550,00 | 1.562,80 | 1.547,20 | 1.553,20 | 6.306.255 | | 2018-07-12 | 00:00:00 | 1.561,60 | 1.578,80 | 1.556,40 | 1.576,60 | 8.863.742 | | 2018-07-13 | 00:00:00 | 1.580,00 | 1.592,20 | 1.575,00 | 1.576,00 | 8.173.826 | | 2018-07-16 | 00:00:00 | 1.581,40 | 1.581,40 | 1.545,20 | 1.547,80 | 10.105.651 | | 2018-07-17 | 00:00:00 | 1.556,00 | 1.567,80 | 1.550,20 | 1.561,00 | 9.076.611 | | 2018-07-18 | 00:00:00 | 1.572,20 | 1.591,20 | 1.563,00 | 1.563,80 | 9.146.923 | | 2018-07-19 | 00:00:00 | 1.561,40 | 1.565,20 | 1.553,20 | 1.558,00 | 10.484.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
