(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 1.561,40 | 1.565,20 | 1.553,20 | 1.558,00 | 10.484.700 | | 2018-07-20 | 00:00:00 | 1.561,20 | 1.561,60 | 1.538,00 | 1.549,80 | 9.662.440 | | 2018-07-23 | 00:00:00 | 1.567,20 | 1.572,00 | 1.550,20 | 1.564,60 | 10.526.871 | | 2018-07-24 | 00:00:00 | 1.559,60 | 1.565,00 | 1.548,40 | 1.556,80 | 9.648.987 | | 2018-07-25 | 00:00:00 | 1.561,80 | 1.597,80 | 1.540,40 | 1.542,40 | 19.286.377 | | 2018-07-26 | 00:00:00 | 1.533,40 | 1.551,40 | 1.484,20 | 1.536,20 | 22.188.810 | | 2018-07-27 | 00:00:00 | 1.530,60 | 1.556,80 | 1.527,60 | 1.553,40 | 10.122.040 | | 2018-07-30 | 00:00:00 | 1.546,80 | 1.566,20 | 1.546,80 | 1.565,00 | 10.690.219 | | 2018-07-31 | 00:00:00 | 1.568,80 | 1.586,60 | 1.563,20 | 1.581,60 | 11.077.667 | | 2018-08-01 | 00:00:00 | 1.581,60 | 1.587,40 | 1.566,80 | 1.572,40 | 9.498.659 | | 2018-08-02 | 00:00:00 | 1.555,60 | 1.557,60 | 1.530,60 | 1.534,00 | 11.640.111 | | 2018-08-03 | 00:00:00 | 1.542,00 | 1.555,00 | 1.534,60 | 1.553,20 | 12.323.206 | | 2018-08-06 | 00:00:00 | 1.555,00 | 1.579,40 | 1.555,00 | 1.578,40 | 7.566.826 | | 2018-08-07 | 00:00:00 | 1.576,80 | 1.606,60 | 1.572,80 | 1.603,80 | 11.193.140 | | 2018-08-08 | 00:00:00 | 1.599,60 | 1.612,80 | 1.586,80 | 1.612,80 | 8.833.670 | | 2018-08-09 | 00:00:00 | 1.592,40 | 1.599,00 | 1.574,60 | 1.589,40 | 9.176.940 | | 2018-08-10 | 00:00:00 | 1.582,00 | 1.583,00 | 1.563,40 | 1.564,40 | 10.051.295 | | 2018-08-13 | 00:00:00 | 1.557,60 | 1.561,00 | 1.538,40 | 1.550,80 | 8.357.012 | | 2018-08-14 | 00:00:00 | 1.558,60 | 1.573,20 | 1.554,60 | 1.560,00 | 7.599.743 | | 2018-08-15 | 00:00:00 | 1.561,60 | 1.591,00 | 1.561,60 | 1.590,40 | 11.087.069 | | 2018-08-16 | 00:00:00 | 1.593,00 | 1.610,00 | 1.589,40 | 1.610,00 | 10.805.933 | | 2018-08-17 | 00:00:00 | 1.608,00 | 1.617,40 | 1.606,00 | 1.617,00 | 7.339.935 | | 2018-08-20 | 00:00:00 | 1.613,00 | 1.622,80 | 1.607,80 | 1.619,40 | 7.985.819 | | 2018-08-21 | 00:00:00 | 1.613,80 | 1.625,00 | 1.610,80 | 1.612,80 | 8.430.890 | | 2018-08-22 | 00:00:00 | 1.606,00 | 1.616,00 | 1.605,80 | 1.611,40 | 520.413 | | 2018-08-23 | 00:00:00 | 1.610,00 | 1.621,00 | 1.598,00 | 1.600,00 | 9.649.743 | | 2018-08-24 | 00:00:00 | 1.601,40 | 1.607,80 | 1.597,80 | 1.603,00 | 4.549.908 | | 2018-08-28 | 00:00:00 | 1.612,40 | 1.616,00 | 1.594,20 | 1.602,40 | 5.701.600 | | 2018-08-29 | 00:00:00 | 1.602,60 | 1.608,00 | 1.593,00 | 1.600,00 | 7.591.068 | | 2018-08-30 | 00:00:00 | 1.588,80 | 1.592,40 | 1.581,00 | 1.590,80 | 5.011.853 | | 2018-08-31 | 00:00:00 | 1.584,20 | 1.593,40 | 1.560,20 | 1.560,40 | 9.159.572 | | 2018-09-03 | 00:00:00 | 1.566,00 | 1.587,40 | 1.563,80 | 1.584,60 | 5.792.615 | | 2018-09-04 | 00:00:00 | 1.586,00 | 1.593,40 | 1.563,00 | 1.571,60 | 7.602.595 | | 2018-09-05 | 00:00:00 | 1.569,80 | 1.574,60 | 1.545,80 | 1.553,20 | 6.815.396 | | 2018-09-06 | 00:00:00 | 1.545,00 | 1.552,40 | 1.522,40 | 1.525,40 | 8.772.090 | | 2018-09-07 | 00:00:00 | 1.526,60 | 1.529,60 | 1.507,80 | 1.521,60 | 3.084.973 | | 2018-09-10 | 00:00:00 | 1.522,20 | 1.523,80 | 1.502,40 | 1.510,20 | 8.203.713 | | 2018-09-11 | 00:00:00 | 1.508,80 | 1.510,40 | 1.485,80 | 1.494,20 | 8.689.348 | | 2018-09-12 | 00:00:00 | 1.494,00 | 1.507,80 | 1.486,40 | 1.502,40 | 7.361.783 | | 2018-09-13 | 00:00:00 | 1.502,40 | 1.504,00 | 1.490,00 | 1.495,60 | 4.918.847 | | 2018-09-14 | 00:00:00 | 1.496,40 | 1.500,20 | 1.477,40 | 1.484,20 | 8.022.352 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
