|
 GLAXOSMITHKLINE - [Ticker: GSK.L] |     | | Última Transacción | 1.498,000 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --123.60 (+0.92%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.648,800 | Mínimo | 1.485,400 | | Volumen | 25.412.395 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.350,000 x 175.400 - 1.360,000 x 417.900 | Yield | | | Cierre Anterior | 1.621,600 | PER | 0,00% | | Apertura | 1.645,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GSK.L desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-15 | 1.561,00 | 13.997.300 | 1.584,00 | 1.557,00 | 1.581,00 | 00:00:00 | | 2006-03-16 | 1.556,00 | 21.587.700 | 1.556,00 | 1.535,00 | 1.551,00 | 00:00:00 | | 2006-03-17 | 1.547,00 | 25.608.800 | 1.563,00 | 1.537,00 | 1.556,00 | 00:00:00 | | 2006-03-20 | 1.546,00 | 15.759.900 | 1.560,00 | 1.535,00 | 1.544,00 | 00:00:00 | | 2006-03-21 | 1.536,00 | 19.050.900 | 1.554,00 | 1.522,00 | 1.546,00 | 00:00:00 | | 2006-03-22 | 1.540,00 | 19.127.900 | 1.567,00 | 1.536,00 | 1.543,00 | 00:00:00 | | 2006-03-23 | 1.530,00 | 20.263.100 | 1.553,00 | 1.522,00 | 1.542,00 | 00:00:00 | | 2006-03-24 | 1.536,00 | 11.740.000 | 1.546,00 | 1.520,00 | 1.527,00 | 00:00:00 | | 2006-03-27 | 1.528,00 | 13.594.600 | 1.544,00 | 1.524,00 | 1.537,00 | 00:00:00 | | 2006-03-28 | 1.512,00 | 38.304.900 | 1.552,00 | 1.506,00 | 1.525,00 | 00:00:00 | | 2006-03-29 | 1.503,00 | 15.794.700 | 1.518,00 | 1.493,00 | 1.504,00 | 00:00:00 | | 2006-03-30 | 1.509,00 | 10.181.200 | 1.517,00 | 1.502,00 | 1.505,00 | 00:00:00 | | 2006-03-31 | 1.505,00 | 17.790.000 | 1.525,00 | 1.496,00 | 1.511,00 | 00:00:00 | | 2006-04-03 | 1.523,00 | 20.322.300 | 1.545,00 | 1.503,00 | 1.506,00 | 00:00:00 | | 2006-04-04 | 1.500,00 | 17.328.100 | 1.522,00 | 1.491,00 | 1.508,00 | 00:00:00 | | 2006-04-05 | 1.495,00 | 20.666.200 | 1.507,00 | 1.481,00 | 1.500,00 | 00:00:00 | | 2006-04-06 | 1.479,00 | 25.068.300 | 1.504,00 | 1.477,00 | 1.500,00 | 00:00:00 | | 2006-04-07 | 1.477,00 | 33.871.900 | 1.495,00 | 1.459,00 | 1.473,00 | 00:00:00 | | 2006-04-10 | 1.494,00 | 16.354.300 | 1.513,00 | 1.476,00 | 1.476,00 | 00:00:00 | | 2006-04-11 | 1.486,00 | 15.675.500 | 1.509,00 | 1.486,00 | 1.500,00 | 00:00:00 | | 2006-04-12 | 1.485,00 | 15.747.000 | 1.505,00 | 1.479,00 | 1.491,00 | 00:00:00 | | 2006-04-13 | 1.498,00 | 12.130.200 | 1.498,00 | 1.477,00 | 1.488,00 | 00:00:00 | | 2006-04-14 | 1.498,00 | 0 | 1.498,00 | 1.498,00 | 1.498,00 | 00:00:00 | | 2006-04-17 | 1.498,00 | 0 | 1.498,00 | 1.498,00 | 1.498,00 | 00:00:00 | | 2006-04-18 | 1.480,00 | 15.014.300 | 1.495,00 | 1.476,00 | 1.483,00 | 00:00:00 | | 2006-04-19 | 1.484,00 | 14.724.200 | 1.495,00 | 1.475,00 | 1.494,00 | 00:00:00 | | 2006-04-20 | 1.495,00 | 19.975.200 | 1.503,00 | 1.475,00 | 1.489,00 | 00:00:00 | | 2006-04-21 | 1.492,00 | 14.807.100 | 1.503,00 | 1.489,00 | 1.493,00 | 00:00:00 | | 2006-04-24 | 1.477,00 | 12.516.800 | 1.485,00 | 1.470,00 | 1.483,00 | 00:00:00 | | 2006-04-25 | 1.483,00 | 9.775.900 | 1.497,00 | 1.475,00 | 1.475,00 | 00:00:00 | | 2006-04-26 | 1.486,00 | 12.588.700 | 1.502,00 | 1.485,00 | 1.486,00 | 00:00:00 | | 2006-04-27 | 1.532,00 | 34.687.600 | 1.553,00 | 1.480,00 | 1.483,00 | 00:00:00 | | 2006-04-28 | 1.556,00 | 29.363.900 | 1.572,00 | 1.533,00 | 1.533,00 | 00:00:00 | | 2006-05-01 | 1.556,00 | 0 | 1.556,00 | 1.556,00 | 1.556,00 | 00:00:00 | | 2006-05-02 | 1.550,00 | 19.139.100 | 1.565,00 | 1.540,00 | 1.551,00 | 00:00:00 | | 2006-05-03 | 1.548,00 | 20.175.100 | 1.553,00 | 1.534,00 | 1.547,00 | 00:00:00 | | 2006-05-04 | 1.539,00 | 20.274.900 | 1.548,00 | 1.535,00 | 1.544,00 | 00:00:00 | | 2006-05-05 | 1.541,00 | 16.543.600 | 1.548,00 | 1.525,00 | 1.531,00 | 00:00:00 | | 2006-05-08 | 1.539,00 | 16.974.100 | 1.549,00 | 1.523,00 | 1.545,00 | 00:00:00 | | 2006-05-09 | 1.557,00 | 23.787.100 | 1.568,00 | 1.533,00 | 1.535,00 | 00:00:00 | | 2006-05-10 | 1.540,00 | 15.145.900 | 1.552,00 | 1.540,00 | 1.543,00 | 00:00:00 | | 2006-05-11 | 1.520,00 | 15.037.400 | 1.549,00 | 1.519,00 | 1.535,00 | 00:00:00 | | 2006-05-12 | 1.515,00 | 18.802.000 | 1.538,00 | 1.512,00 | 1.513,00 | 00:00:00 | | 2006-05-15 | 1.514,00 | 19.896.600 | 1.527,00 | 1.493,00 | 1.506,00 | 00:00:00 | | 2006-05-16 | 1.536,00 | 26.031.100 | 1.553,31 | 1.507,69 | 1.510,00 | 00:00:00 | | 2006-05-17 | 1.512,00 | 22.004.600 | 1.543,08 | 1.512,00 | 1.537,00 | 00:00:00 | | 2006-05-18 | 1.505,00 | 24.091.000 | 1.529,40 | 1.489,76 | 1.520,00 | 00:00:00 | | 2006-05-19 | 1.505,00 | 18.281.200 | 1.540,00 | 1.484,00 | 1.505,00 | 00:00:00 | | 2006-05-22 | 1.474,00 | 22.941.300 | 1.507,60 | 1.467,15 | 1.490,00 | 00:00:00 | | 2006-05-23 | 1.485,00 | 28.662.000 | 1.489,67 | 1.461,50 | 1.474,00 | 00:00:00 | | 2006-05-24 | 1.460,00 | 17.728.400 | 1.489,33 | 1.459,33 | 1.478,00 | 00:00:00 | | 2006-05-25 | 1.478,00 | 18.699.600 | 1.492,00 | 1.457,00 | 1.465,00 | 00:00:00 | | 2006-05-26 | 1.505,00 | 16.091.800 | 1.505,00 | 1.472,65 | 1.493,00 | 00:00:00 | | 2006-05-29 | 1.505,00 | 0 | 1.505,00 | 1.505,00 | 1.505,00 | 00:00:00 | | 2006-05-30 | 1.464,00 | 20.661.700 | 1.503,00 | 1.463,67 | 1.492,00 | 00:00:00 | | 2006-05-31 | 1.480,00 | 21.996.500 | 1.489,41 | 1.448,40 | 1.465,00 | 00:00:00 | | 2006-06-01 | 1.496,00 | 12.124.500 | 1.496,60 | 1.466,46 | 1.476,00 | 00:00:00 | | 2006-06-02 | 1.483,00 | 16.311.400 | 1.497,00 | 1.476,00 | 1.486,00 | 00:00:00 | | 2006-06-05 | 1.494,00 | 13.211.100 | 1.501,00 | 1.476,00 | 1.492,00 | 00:00:00 | | 2006-06-06 | 1.488,00 | 16.764.000 | 1.503,35 | 1.482,20 | 1.486,00 | 00:00:00 | | 2006-06-07 | 1.517,00 | 18.017.900 | 1.526,30 | 1.488,00 | 1.491,00 | 00:00:00 | | 2006-06-08 | 1.489,00 | 23.817.500 | 1.509,00 | 1.480,00 | 1.504,00 | 00:00:00 | | 2006-06-09 | 1.490,00 | 21.429.800 | 1.500,80 | 1.485,00 | 1.500,00 | 00:00:00 | | 2006-06-12 | 1.480,00 | 15.447.600 | 1.493,58 | 1.473,40 | 1.488,00 | 00:00:00 | | 2006-06-13 | 1.479,00 | 21.975.100 | 1.479,74 | 1.451,40 | 1.472,00 | 00:00:00 | | 2006-06-14 | 1.474,00 | 17.414.000 | 1.487,20 | 1.463,20 | 1.476,00 | 00:00:00 | | 2006-06-15 | 1.458,00 | 25.357.500 | 1.487,00 | 1.450,00 | 1.478,00 | 00:00:00 | | 2006-06-16 | 1.455,00 | 34.176.500 | 1.480,00 | 1.445,00 | 1.475,00 | 00:00:00 | | 2006-06-19 | 1.465,00 | 13.924.300 | 1.476,80 | 1.457,33 | 1.460,00 | 00:00:00 | | 2006-06-20 | 1.482,00 | 18.799.200 | 1.487,40 | 1.462,00 | 1.462,00 | 00:00:00 | | 2006-06-21 | 1.492,00 | 23.471.700 | 1.502,33 | 1.477,33 | 1.487,00 | 00:00:00 | | 2006-06-22 | 1.487,00 | 15.773.500 | 1.504,25 | 1.480,65 | 1.501,00 | 00:00:00 | | 2006-06-23 | 1.486,00 | 10.048.300 | 1.505,67 | 1.478,00 | 1.482,00 | 00:00:00 | | 2006-06-26 | 1.474,00 | 24.948.700 | 1.490,23 | 1.471,25 | 1.490,00 | 00:00:00 | | 2006-06-27 | 1.464,00 | 19.879.500 | 1.485,00 | 1.461,09 | 1.480,00 | 00:00:00 | | 2006-06-28 | 1.467,00 | 19.544.600 | 1.477,00 | 1.456,00 | 1.458,00 | 00:00:00 | | 2006-06-29 | 1.500,00 | 11.400.800 | 1.503,00 | 1.473,00 | 1.473,00 | 00:00:00 | | 2006-06-30 | 1.511,00 | 16.365.900 | 1.525,00 | 1.503,00 | 1.505,00 | 00:00:00 | | 2006-07-03 | 1.521,00 | 8.337.800 | 1.521,00 | 1.510,00 | 1.512,00 | 00:00:00 | | 2006-07-04 | 1.506,00 | 10.317.800 | 1.521,00 | 1.495,00 | 1.516,00 | 00:00:00 | | 2006-07-05 | 1.510,00 | 11.222.500 | 1.515,00 | 1.494,00 | 1.500,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
