(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 | | 2018-09-14 | 00:00:00 | 1.496,40 | 1.500,20 | 1.477,40 | 1.484,20 | 8.022.352 | | 2018-09-17 | 00:00:00 | 1.479,40 | 1.491,60 | 1.475,60 | 1.487,60 | 6.874.136 | | 2018-09-18 | 00:00:00 | 1.483,00 | 1.497,20 | 1.475,80 | 1.486,80 | 7.066.556 | | 2018-09-19 | 00:00:00 | 1.498,40 | 1.505,80 | 1.479,40 | 1.496,80 | 8.652.853 | | 2018-09-20 | 00:00:00 | 1.493,80 | 1.496,20 | 1.478,40 | 1.485,80 | 7.507.566 | | 2018-09-21 | 00:00:00 | 1.492,80 | 1.531,40 | 1.492,60 | 1.531,40 | 19.634.505 | | 2018-09-24 | 00:00:00 | 1.526,40 | 1.541,60 | 1.518,20 | 1.522,80 | 6.492.227 | | 2018-09-25 | 00:00:00 | 1.524,60 | 1.540,47 | 1.516,20 | 1.535,20 | 5.850.751 | | 2018-09-26 | 00:00:00 | 1.530,80 | 1.545,20 | 1.525,00 | 1.538,60 | 9.312.498 | | 2018-09-27 | 00:00:00 | 1.532,60 | 1.544,00 | 1.529,60 | 1.542,00 | 7.550.987 | | 2018-09-28 | 00:00:00 | 1.549,40 | 1.552,60 | 1.536,60 | 1.536,80 | 7.076.228 | | 2018-10-01 | 00:00:00 | 1.539,00 | 1.539,00 | 1.521,00 | 1.532,00 | 8.790.218 | | 2018-10-02 | 00:00:00 | 1.524,00 | 1.541,60 | 1.520,80 | 1.538,60 | 4.776.677 | | 2018-10-03 | 00:00:00 | 1.545,60 | 1.558,60 | 1.540,40 | 1.554,20 | 7.264.994 | | 2018-10-04 | 00:00:00 | 1.553,20 | 1.557,40 | 1.523,80 | 1.530,40 | 8.410.300 | | 2018-10-05 | 00:00:00 | 1.533,00 | 1.533,80 | 1.507,40 | 1.507,40 | 6.229.815 | | 2018-10-08 | 00:00:00 | 1.506,60 | 1.510,80 | 1.484,60 | 1.487,20 | 6.072.507 | | 2018-10-09 | 00:00:00 | 1.487,80 | 1.488,60 | 1.466,00 | 1.486,20 | 6.381.996 | | 2018-10-10 | 00:00:00 | 1.484,40 | 1.500,00 | 1.480,20 | 1.492,60 | 2.315.554 | | 2018-10-11 | 00:00:00 | 1.473,40 | 1.483,00 | 1.449,20 | 1.451,60 | 14.712.436 | | 2018-10-12 | 00:00:00 | 1.455,00 | 1.461,80 | 1.429,40 | 1.429,40 | 12.405.381 | | 2018-10-15 | 00:00:00 | 1.428,60 | 1.466,80 | 1.428,60 | 1.463,60 | 9.102.552 | | 2018-10-16 | 00:00:00 | 1.467,40 | 1.487,20 | 1.463,00 | 1.486,00 | 10.500.381 | | 2018-10-17 | 00:00:00 | 1.496,40 | 1.499,60 | 1.486,20 | 1.494,40 | 6.603.372 | | 2018-10-18 | 00:00:00 | 1.496,80 | 1.529,60 | 1.494,60 | 1.510,60 | 8.536.827 | | 2018-10-19 | 00:00:00 | 1.523,20 | 1.558,40 | 1.516,00 | 1.557,60 | 13.434.174 | | 2018-10-22 | 00:00:00 | 1.559,00 | 1.564,00 | 1.539,80 | 1.539,80 | 9.713.480 | | 2018-10-23 | 00:00:00 | 1.527,60 | 1.540,00 | 1.527,00 | 1.540,80 | 1.342.410 | | 2018-10-24 | 00:00:00 | 1.548,00 | 1.562,20 | 1.536,20 | 1.552,60 | 11.010.749 | | 2018-10-25 | 00:00:00 | 1.527,00 | 1.538,40 | 1.498,40 | 1.532,20 | 11.824.080 | | 2018-10-26 | 00:00:00 | 1.522,00 | 1.527,20 | 1.497,20 | 1.509,40 | 10.926.243 | | 2018-10-29 | 00:00:00 | 1.514,20 | 1.540,80 | 1.512,60 | 1.531,20 | 10.516.619 | | 2018-10-30 | 00:00:00 | 1.533,00 | 1.540,40 | 1.515,40 | 1.537,60 | 10.291.964 | | 2018-10-31 | 00:00:00 | 1.544,00 | 1.597,80 | 1.497,00 | 1.511,20 | 21.681.069 | | 2018-11-01 | 00:00:00 | 1.503,00 | 1.531,80 | 1.500,60 | 1.512,20 | 15.646.840 | | 2018-11-02 | 00:00:00 | 1.524,00 | 1.524,00 | 1.476,20 | 1.480,00 | 10.492.086 | | 2018-11-05 | 00:00:00 | 1.480,60 | 1.512,40 | 1.478,00 | 1.507,20 | 8.818.089 | | 2018-11-06 | 00:00:00 | 1.512,80 | 1.516,60 | 1.497,40 | 1.502,40 | 6.185.883 | | 2018-11-07 | 00:00:00 | 1.501,80 | 1.533,00 | 1.501,80 | 1.531,40 | 8.087.130 | | 2018-11-08 | 00:00:00 | 1.524,20 | 1.566,20 | 1.522,80 | 1.560,20 | 13.062.869 | | 2018-11-09 | 00:00:00 | 1.558,40 | 1.574,60 | 1.553,20 | 1.570,40 | 6.551.837 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
