Datos Históricos Glaxosmithkline - GSK

GSK Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Jun 2019 1,593 1,595.2 6.80 +0.43% 1,591.4 1,616 8,556,784
17 Jun 2019 1,585 1,588.4 4.00 +0.25% 1,574.4 1,590.4 6,772,931
14 Jun 2019 1,567 1,584.4 1.80 +0.11% 1,561.2 1,592 5,962,537
13 Jun 2019 1,579.8 1,582.6 -0.6 -0.04% 1,575.2 1,596.4 6,512,502
12 Jun 2019 1,563.4 1,583.2 9.40 +0.60% 1,562.6 1,587.2 5,525,761
11 Jun 2019 1,579 1,573.8 -3.2 -0.2% 1,570.4 1,586.8 7,113,079
10 Jun 2019 1,564 1,577 11.80 +0.75% 1,564 1,584.2 9,527,686
07 Jun 2019 1,537.4 1,565.2 20.40 +1.32% 1,537.4 1,574.6 8,670,927
06 Jun 2019 1,524 1,544.8 17.20 +1.13% 1,521.6 1,544.8 7,225,639
05 Jun 2019 1,528.2 1,527.6 -2.8 -0.18% 1,510.4 1,530.8 5,860,626
04 Jun 2019 1,539 1,530.4 -18.8 -1.21% 1,521.4 1,543.6 9,628,226
03 Jun 2019 1,524.4 1,549.2 22.20 +1.45% 1,520.4 1,549.8 5,532,987
31 May 2019 1,529.8 1,527 -10.2 -0.66% 1,518.6 1,534 8,949,135
30 May 2019 1,531.2 1,537.2 1.40 +0.09% 1,528 1,541.2 4,538,275
29 May 2019 1,539 1,535.8 -11 -0.71% 1,525.6 1,543.8 6,132,628
28 May 2019 1,571 1,546.8 -35.2 -2.23% 1,546.8 1,573.8 23,270,579
27 May 2019 1,577.6 1,582 0.00 +0.00% 1,570.6 1,586.8 0
24 May 2019 1,577.6 1,582 10.40 +0.66% 1,570.6 1,586.8 5,692,244
23 May 2019 1,580.6 1,571.6 0.40 +0.03% 1,571.4 1,594.8 8,040,494
22 May 2019 1,547 1,571.2 26.60 +1.72% 1,543.4 1,571.2 11,505,392
21 May 2019 1,551.8 1,544.6 -6.8 -0.44% 1,539.2 1,558.6 6,120,314
20 May 2019 1,554 1,551.4 -3.6 -0.23% 1,538.4 1,557 7,633,533
17 May 2019 1,544 1,555 5.00 +0.32% 1,536.8 1,557.8 20,727,255
16 May 2019 1,525.8 1,550 16.00 +1.04% 1,517.2 1,550 6,299,578
15 May 2019 1,520.6 1,534 17.40 +1.15% 1,518.2 1,539 7,465,533
14 May 2019 1,519.2 1,516.6 4.20 +0.28% 1,513.6 1,527.4 4,817,332
13 May 2019 1,508.6 1,512.4 10.40 +0.69% 1,495.4 1,513.8 5,764,236
10 May 2019 1,520.8 1,502 -16.2 -1.07% 1,498 1,527.6 5,996,844
09 May 2019 1,520 1,518.2 -6.2 -0.41% 1,511.6 1,531.2 5,979,820
08 May 2019 1,515 1,524.4 6.60 +0.43% 1,506.8 1,532.8 6,723,270
07 May 2019 1,545 1,517.8 -34.4 -2.22% 1,514.2 1,551.4 11,562,631
06 May 2019 1,555.2 1,552.2 0.00 +0.00% 1,545.8 1,572 0
03 May 2019 1,555.2 1,552.2 4.80 +0.31% 1,545.8 1,572 6,051,182
02 May 2019 1,585 1,547.4 -12.4 -0.79% 1,545.8 1,585 7,018,226
01 May 2019 1,575.2 1,559.8 -13.6 -0.86% 1,532 1,598 11,716,884
30 Abr 2019 1,569 1,573.4 4.20 +0.27% 1,557.4 1,582.6 8,345,721
29 Abr 2019 1,567.2 1,569.2 7.80 +0.50% 1,554.2 1,573.2 5,312,553
26 Abr 2019 1,563.8 1,561.4 6.20 +0.40% 1,552.4 1,569 7,976,061
25 Abr 2019 1,546.4 1,555.2 14.80 +0.96% 1,543.8 1,555.2 6,848,126
24 Abr 2019 1,560 1,540.4 -16.8 -1.08% 1,539.2 1,566.2 8,505,165
23 Abr 2019 1,524 1,557.2 32.80 +2.15% 1,520.2 1,559.4 9,719,346
22 Abr 2019 1,526.8 1,524.4 0.00 +0.00% 1,523.2 1,536.2 0
19 Abr 2019 1,526.8 1,524.4 0.00 +0.00% 1,523.2 1,536.2 0
18 Abr 2019 1,526.8 1,524.4 -16.4 -1.06% 1,523.2 1,536.2 6,275,897
17 Abr 2019 1,548.2 1,540.8 -14 -0.9% 1,529.8 1,552 8,087,182
16 Abr 2019 1,550 1,554.8 4.80 +0.31% 1,546.2 1,566.8 5,622,100
15 Abr 2019 1,546 1,550 -1.2 -0.08% 1,537.6 1,557.6 6,807,016
12 Abr 2019 1,564.2 1,551.2 -14.4 -0.92% 1,540.4 1,575 9,457,057
11 Abr 2019 1,579 1,565.6 -12 -0.76% 1,560.2 1,579 8,207,493
10 Abr 2019 1,580 1,577.6 -4.6 -0.29% 1,576 1,588.4 6,315,982
09 Abr 2019 1,585.4 1,582.2 -6 -0.38% 1,580.8 1,594.2 7,440,303
08 Abr 2019 1,587 1,588.2 -5.8 -0.36% 1,584.2 1,600.4 6,942,892
05 Abr 2019 1,590.8 1,594 6.20 +0.39% 1,586.8 1,600.2 7,242,441
04 Abr 2019 1,576.4 1,587.8 0.20 +0.01% 1,565.2 1,590.2 7,893,173
03 Abr 2019 1,590 1,587.6 -13.4 -0.84% 1,571.4 1,592.2 9,561,640
02 Abr 2019 1,583 1,601 19.00 +1.20% 1,580.6 1,609.2 6,646,516
01 Abr 2019 1,600 1,582 -14.8 -0.93% 1,579.2 1,609 8,383,381
29 Mar 2019 1,585 1,596.8 6.80 +0.43% 1,571.6 1,601.4 11,496,930
28 Mar 2019 1,565.8 1,590 25.00 +1.60% 1,565.8 1,597 9,730,225
27 Mar 2019 1,564.4 1,565 3.40 +0.22% 1,549.2 1,574.8 9,977,272
26 Mar 2019 1,556.6 1,561.6 11.80 +0.76% 1,547.2 1,570.8 5,994,774
25 Mar 2019 1,546.8 1,549.8 -5.2 -0.33% 1,541.4 1,554.4 6,636,077
22 Mar 2019 1,555 1,555 -11 -0.7% 1,549.8 1,570 9,725,193
21 Mar 2019 1,524.2 1,566 41.40 +2.72% 1,520 1,570.2 10,012,801
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:20190619 01:25:40