Datos Históricos Glaxosmithkline - GSK

GSK Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 1,651.8 1,646.2 -5.6 -0.34% 1,635 1,660.6 5,494,613
17 Oct 2019 1,659 1,651.8 15.60 +0.95% 1,629.8 1,666.6 8,417,236
16 Oct 2019 1,666.6 1,636.2 -19.4 -1.17% 1,612.4 1,684 11,265,147
15 Oct 2019 1,677 1,655.6 -28.6 -1.7% 1,641.2 1,684 10,641,906
14 Oct 2019 1,677.4 1,684.2 9.20 +0.55% 1,675 1,697 7,764,599
11 Oct 2019 1,696.2 1,675 0.00 +0.00% 1,641.2 1,699.2 10,796,784
11 Oct 2019 1,696.2 1,675 -37 -2.16% 1,641.2 1,699.2 13,461,858
10 Oct 2019 1,720.8 1,712 -8.4 -0.49% 1,712 1,727.4 11,292,664
09 Oct 2019 1,703.6 1,720.4 7.40 +0.43% 1,702 1,732.4 6,011,000
08 Oct 2019 1,722 1,713 -2.4 -0.14% 1,713 1,732.6 9,409,625
07 Oct 2019 1,695 1,715.4 16.40 +0.97% 1,692 1,716.8 4,675,886
04 Oct 2019 1,676.2 1,699 28.40 +1.70% 1,669.2 1,700.2 5,719,278
03 Oct 2019 1,677 1,670.6 0.60 +0.04% 1,651.4 1,681 13,458,796
02 Oct 2019 1,723.2 1,670 -60.6 -3.5% 1,661.8 1,730.8 9,459,946
01 Oct 2019 1,731.2 1,730.6 -14 -0.8% 1,724.6 1,748.4 10,756,945
30 Sep 2019 1,743 1,744.6 19.60 +1.14% 1,733.4 1,764.6 11,161,660
27 Sep 2019 1,704 1,725 13.80 +0.81% 1,704 1,728.8 7,879,126
26 Sep 2019 1,675.6 1,711.2 31.20 +1.86% 1,673.4 1,726.8 7,014,818
25 Sep 2019 1,688.8 1,680 -20 -1.18% 1,674.8 1,693.4 5,995,616
24 Sep 2019 1,694 1,700 14.20 +0.84% 1,683.6 1,707 7,854,116
23 Sep 2019 1,672.8 1,685.8 14.20 +0.85% 1,670.2 1,697.8 27,099,156
20 Sep 2019 1,649.2 1,671.6 13.80 +0.83% 1,646.4 1,678.2 17,347,269
19 Sep 2019 1,644.4 1,657.8 10.80 +0.66% 1,642.6 1,661.8 8,317,459
18 Sep 2019 1,646.2 1,647 1.20 +0.07% 1,639.6 1,651 5,085,317
17 Sep 2019 1,631.4 1,645.8 18.60 +1.14% 1,628.8 1,652.4 5,813,780
16 Sep 2019 1,625 1,627.2 -12.8 -0.78% 1,622.4 1,642.4 7,446,880
13 Sep 2019 1,656.8 1,640 -22 -1.32% 1,631.6 1,660.4 7,503,709
12 Sep 2019 1,653 1,662 12.00 +0.73% 1,641.4 1,669.6 9,370,250
11 Sep 2019 1,654.8 1,650 8.40 +0.51% 1,626.8 1,655.8 16,222,390
10 Sep 2019 1,656.4 1,641.6 -37.6 -2.24% 1,622.4 1,664.4 12,847,536
09 Sep 2019 1,722.8 1,679.2 -36 -2.1% 1,668.8 1,731.6 8,063,063
06 Sep 2019 1,706.4 1,715.2 13.40 +0.79% 1,696 1,719.2 6,870,443
05 Sep 2019 1,745 1,701.8 -43.4 -2.49% 1,701.8 1,746.2 7,321,456
04 Sep 2019 1,753.8 1,745.2 1.80 +0.10% 1,735.6 1,767 5,405,465
03 Sep 2019 1,745.2 1,743.4 6.60 +0.38% 1,734.2 1,755.2 11,067,818
02 Sep 2019 1,712 1,736.8 0.00 +0.00% 1,700.2 1,744.5 0
02 Sep 2019 1,712 1,736.8 25.20 +1.47% 1,700.2 1,744.5 4,234,781
30 Ago 2019 1,714.6 1,711.6 2.20 +0.13% 1,706 1,720.4 6,730,779
29 Ago 2019 1,690 1,709.4 17.00 +1.00% 1,682.6 1,716 4,986,480
28 Ago 2019 1,685 1,692.4 5.20 +0.31% 1,672.8 1,704.4 5,423,950
27 Ago 2019 1,690.8 1,687.2 -4 -0.24% 1,672.8 1,695 9,811,012
26 Ago 2019 1,692.6 1,691.2 0.00 +0.00% 1,687.8 1,702.2 0
23 Ago 2019 1,692.6 1,691.2 15.20 +0.91% 1,687.8 1,702.2 5,791,629
22 Ago 2019 1,679.6 1,676 -9 -0.53% 1,667.8 1,686.4 8,470,052
21 Ago 2019 1,663.2 1,685 18.60 +1.12% 1,659.6 1,685 5,544,370
20 Ago 2019 1,669.4 1,666.4 1.80 +0.11% 1,660.8 1,680.6 7,828,004
19 Ago 2019 1,657.4 1,664.6 6.60 +0.40% 1,652.6 1,670 6,015,147
16 Ago 2019 1,651 1,658 12.40 +0.75% 1,642 1,662 5,356,496
15 Ago 2019 1,654.8 1,645.6 -14 -0.84% 1,632.6 1,661.2 7,772,016
14 Ago 2019 1,685.6 1,659.6 -24.4 -1.45% 1,651.8 1,692.8 8,910,473
13 Ago 2019 1,673.4 1,684 14.80 +0.89% 1,669.8 1,687.8 8,983,503
12 Ago 2019 1,672.4 1,669.2 -0.6 -0.04% 1,663 1,681.6 3,876,614
09 Ago 2019 1,667.8 1,669.8 2.40 +0.14% 1,661.8 1,688.4 7,484,614
08 Ago 2019 1,658.2 1,667.4 9.40 +0.57% 1,641.8 1,667.4 11,889,855
07 Ago 2019 1,650.8 1,658 11.00 +0.67% 1,646.4 1,669.8 6,916,791
06 Ago 2019 1,658.6 1,647 -15.8 -0.95% 1,646.2 1,663.2 8,077,148
05 Ago 2019 1,672.8 1,662.8 -28.2 -1.67% 1,656.6 1,684.6 9,942,960
02 Ago 2019 1,713.6 1,691 -19.4 -1.13% 1,689.8 1,722 7,810,925
01 Ago 2019 1,697 1,710.4 7.80 +0.46% 1,695.2 1,722.2 7,027,628
31 Jul 2019 1,722.6 1,702.6 -26.2 -1.52% 1,678.4 1,723.6 10,357,529
30 Jul 2019 1,725 1,728.8 -1.2 -0.07% 1,723.6 1,749.4 8,582,962
29 Jul 2019 1,690.6 1,730 44.20 +2.62% 1,690.6 1,735 9,583,171
26 Jul 2019 1,674.4 1,685.8 15.80 +0.95% 1,666.8 1,692.2 10,619,337
25 Jul 2019 1,659.8 1,670 16.40 +0.99% 1,655 1,686 14,361,140
24 Jul 2019 1,655.4 1,653.6 -7 -0.42% 1,642 1,701.6 12,649,015
23 Jul 2019 1,658.2 1,660.6 6.00 +0.36% 1,647.4 1,670 8,693,667
Su Consulta Reciente
LSE
GSK
Glaxosmith..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191021 00:37:42