GSK PLC (GSK LN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
1.145.946 |
-0,13%
|
1.681,00
|
1.666,60
|
1.686,40
|
1.667,20
|
| 27-02-2024 |
1.294.766 |
-0,29%
|
1.666,20
|
1.661,20
|
1.676,80
|
1.669,40
|
| 26-02-2024 |
987.864 |
0,10%
|
1.670,60
|
1.667,80
|
1.685,20
|
1.674,20
|
| 23-02-2024 |
878.005 |
0,24%
|
1.668,00
|
1.666,20
|
1.676,00
|
1.672,60
|
| 22-02-2024 |
1.816.927 |
0,53%
|
1.655,80
|
1.645,20
|
1.668,80
|
1.668,60
|
| 21-02-2024 |
1.772.094 |
-1,07%
|
1.660,80
|
1.655,40
|
1.665,80
|
1.659,80
|
| 20-02-2024 |
1.509.407 |
0,72%
|
1.668,20
|
1.663,80
|
1.685,00
|
1.677,80
|
| 19-02-2024 |
1.336.074 |
-0,66%
|
1.675,40
|
1.659,00
|
1.680,00
|
1.665,80
|
| 16-02-2024 |
2.431.987 |
0,89%
|
1.661,80
|
1.655,50
|
1.679,60
|
1.676,80
|
| 15-02-2024 |
1.244.401 |
-0,19%
|
1.665,60
|
1.652,00
|
1.670,60
|
1.662,00
|
| 14-02-2024 |
1.618.573 |
1,65%
|
1.670,00
|
1.663,40
|
1.680,60
|
1.665,10
|
| 13-02-2024 |
2.308.367 |
0,76%
|
1.643,80
|
1.632,60
|
1.659,40
|
1.638,00
|
| 12-02-2024 |
2.240.118 |
-1,82%
|
1.658,80
|
1.621,80
|
1.658,80
|
1.625,60
|
| 09-02-2024 |
1.439.331 |
0,60%
|
1.660,00
|
1.653,60
|
1.669,20
|
1.655,80
|
| 08-02-2024 |
2.102.405 |
-1,35%
|
1.667,40
|
1.645,40
|
1.674,20
|
1.646,00
|
| 07-02-2024 |
1.776.419 |
1,10%
|
1.658,00
|
1.647,80
|
1.671,40
|
1.668,60
|
| 06-02-2024 |
1.289.428 |
-0,50%
|
1.657,80
|
1.643,40
|
1.670,60
|
1.650,50
|
| 05-02-2024 |
2.366.326 |
3,02%
|
1.624,60
|
1.623,20
|
1.670,10
|
1.658,80
|
| 02-02-2024 |
1.790.298 |
1,39%
|
1.597,00
|
1.574,80
|
1.612,40
|
1.610,20
|
| 01-02-2024 |
3.531.776 |
1,37%
|
1.577,90
|
1.560,50
|
1.603,20
|
1.588,20
|
| 31-01-2024 |
3.518.417 |
1,77%
|
1.535,40
|
1.515,00
|
1.622,80
|
1.566,70
|
| 30-01-2024 |
1.418.145 |
0,45%
|
1.532,60
|
1.530,80
|
1.555,80
|
1.539,40
|
| 29-01-2024 |
930.118 |
-0,44%
|
1.540,30
|
1.532,40
|
1.552,40
|
1.532,50
|
| 26-01-2024 |
1.218.305 |
1,30%
|
1.531,60
|
1.531,50
|
1.549,00
|
1.539,20
|
| 25-01-2024 |
1.524.584 |
-2,49%
|
1.541,60
|
1.518,40
|
1.548,60
|
1.519,40
|
| 24-01-2024 |
1.225.149 |
0,32%
|
1.546,20
|
1.539,00
|
1.559,20
|
1.558,20
|
| 23-01-2024 |
907.944 |
-0,14%
|
1.553,40
|
1.537,00
|
1.558,60
|
1.553,20
|
| 22-01-2024 |
1.640.659 |
-0,33%
|
1.560,60
|
1.533,40
|
1.561,40
|
1.555,40
|
| 19-01-2024 |
1.173.574 |
0,43%
|
1.560,20
|
1.549,80
|
1.564,00
|
1.560,60
|
| 18-01-2024 |
1.878.838 |
-1,31%
|
1.568,20
|
1.550,30
|
1.573,20
|
1.554,00
|
| 17-01-2024 |
1.737.088 |
-0,30%
|
1.566,00
|
1.562,00
|
1.584,00
|
1.574,60
|
| 16-01-2024 |
801.459 |
-0,01%
|
1.592,60
|
1.570,40
|
1.594,00
|
1.579,40
|
| 15-01-2024 |
607.226 |
0,33%
|
1.574,00
|
1.569,40
|
1.585,40
|
1.579,60
|
| 12-01-2024 |
1.077.207 |
1,16%
|
1.561,40
|
1.561,00
|
1.578,40
|
1.574,40
|
| 11-01-2024 |
1.790.567 |
-0,85%
|
1.573,40
|
1.552,60
|
1.581,40
|
1.556,40
|
| 10-01-2024 |
1.066.925 |
-0,33%
|
1.563,80
|
1.561,40
|
1.573,10
|
1.569,80
|
| 09-01-2024 |
2.078.215 |
1,81%
|
1.548,40
|
1.548,00
|
1.578,00
|
1.575,00
|
| 08-01-2024 |
1.283.313 |
0,51%
|
1.539,40
|
1.537,80
|
1.548,60
|
1.547,00
|
| 05-01-2024 |
1.118.045 |
0,07%
|
1.537,80
|
1.529,00
|
1.554,60
|
1.539,20
|
| 04-01-2024 |
1.547.271 |
1,22%
|
1.532,60
|
1.512,40
|
1.539,40
|
1.538,20
|
| 03-01-2024 |
2.379.726 |
2,68%
|
1.508,40
|
1.498,40
|
1.520,80
|
1.519,60
|
| 02-01-2024 |
1.335.352 |
1,87%
|
1.461,40
|
1.453,20
|
1.480,60
|
1.480,00
|
| 29-12-2023 |
280.130 |
-0,46%
|
1.454,80
|
1.451,40
|
1.461,60
|
1.452,90
|
| 28-12-2023 |
606.982 |
0,76%
|
1.451,80
|
1.451,60
|
1.464,60
|
1.459,60
|
| 27-12-2023 |
639.325 |
-0,32%
|
1.450,40
|
1.445,60
|
1.456,80
|
1.448,60
|
| 26-12-2023 |
322.446 |
0,29%
|
1.450,00
|
1.450,00
|
1.462,60
|
1.453,20
|
| 22-12-2023 |
322.446 |
0,29%
|
1.450,00
|
1.450,00
|
1.462,60
|
1.453,20
|
| 21-12-2023 |
642.010 |
0,21%
|
1.442,00
|
1.438,00
|
1.451,80
|
1.449,00
|
| 20-12-2023 |
1.253.145 |
0,87%
|
1.447,20
|
1.441,00
|
1.457,80
|
1.446,00
|
| 19-12-2023 |
973.196 |
-0,69%
|
1.439,20
|
1.425,80
|
1.446,00
|
1.433,60
|
| 18-12-2023 |
1.074.733 |
1,68%
|
1.416,80
|
1.415,40
|
1.450,00
|
1.443,60
|
| 15-12-2023 |
1.875.068 |
-2,89%
|
1.454,60
|
1.415,00
|
1.455,60
|
1.419,80
|
| 14-12-2023 |
2.311.559 |
0,16%
|
1.463,00
|
1.444,20
|
1.487,80
|
1.462,00
|
| 13-12-2023 |
1.453.041 |
0,65%
|
1.448,80
|
1.448,00
|
1.468,00
|
1.459,60
|
| 12-12-2023 |
1.529.619 |
0,26%
|
1.451,20
|
1.447,40
|
1.462,80
|
1.450,20
|
| 11-12-2023 |
1.171.930 |
0,68%
|
1.436,60
|
1.431,00
|
1.451,00
|
1.446,40
|
| 08-12-2023 |
1.316.639 |
0,28%
|
1.434,00
|
1.423,20
|
1.439,00
|
1.436,60
|
| 07-12-2023 |
1.059.675 |
-0,76%
|
1.440,00
|
1.426,80
|
1.445,60
|
1.432,60
|
| 06-12-2023 |
1.518.860 |
0,35%
|
1.448,40
|
1.440,00
|
1.452,60
|
1.443,60
|
| 05-12-2023 |
1.114.647 |
-1,05%
|
1.450,60
|
1.431,20
|
1.452,80
|
1.438,60
|
| 04-12-2023 |
1.126.367 |
1,25%
|
1.439,00
|
1.437,20
|
1.458,00
|
1.453,90
|
| 01-12-2023 |
1.042.227 |
1,06%
|
1.426,60
|
1.419,00
|
1.441,80
|
1.436,00
|
| 30-11-2023 |
1.631.559 |
1,52%
|
1.405,00
|
1.396,40
|
1.427,40
|
1.421,00
|
| 29-11-2023 |
1.105.310 |
-0,72%
|
1.408,60
|
1.395,80
|
1.409,20
|
1.399,80
|
| 28-11-2023 |
1.215.380 |
-0,41%
|
1.408,20
|
1.395,40
|
1.411,20
|
1.410,00
|
| 27-11-2023 |
827.034 |
-0,65%
|
1.424,00
|
1.414,80
|
1.426,60
|
1.415,80
|
| 24-11-2023 |
897.964 |
0,42%
|
1.420,60
|
1.416,00
|
1.428,00
|
1.425,00
|
| 23-11-2023 |
667.301 |
0,52%
|
1.409,60
|
1.404,20
|
1.420,40
|
1.419,00
|
| 22-11-2023 |
1.383.245 |
-0,13%
|
1.413,40
|
1.403,20
|
1.420,20
|
1.411,60
|
| 21-11-2023 |
1.137.427 |
0,43%
|
1.406,40
|
1.402,20
|
1.418,00
|
1.413,40
|
| 20-11-2023 |
1.242.105 |
-0,04%
|
1.410,00
|
1.401,60
|
1.419,00
|
1.407,40
|
| 17-11-2023 |
1.859.958 |
1,71%
|
1.388,80
|
1.387,40
|
1.408,60
|
1.408,00
|
| 16-11-2023 |
1.416.258 |
-0,35%
|
1.380,70
|
1.380,70
|
1.389,00
|
1.384,40
|
| 15-11-2023 |
1.767.661 |
0,20%
|
1.390,00
|
1.382,40
|
1.401,20
|
1.389,20
|
| 14-11-2023 |
1.170.462 |
-1,55%
|
1.409,10
|
1.382,00
|
1.410,00
|
1.386,40
|
| 13-11-2023 |
1.131.079 |
0,60%
|
1.408,00
|
1.401,10
|
1.416,60
|
1.408,20
|
| 10-11-2023 |
760.485 |
-1,20%
|
1.413,60
|
1.388,80
|
1.421,20
|
1.399,80
|
| 09-11-2023 |
1.072.712 |
-0,80%
|
1.437,40
|
1.414,20
|
1.437,40
|
1.416,80
|
| 08-11-2023 |
1.040.045 |
0,34%
|
1.424,40
|
1.422,20
|
1.436,80
|
1.428,20
|
| 07-11-2023 |
1.349.607 |
1,19%
|
1.410,20
|
1.401,60
|
1.426,80
|
1.423,40
|
| 06-11-2023 |
1.443.722 |
1,11%
|
1.391,20
|
1.383,60
|
1.409,20
|
1.406,60
|
| 03-11-2023 |
1.570.893 |
-0,07%
|
1.400,40
|
1.386,00
|
1.416,20
|
1.391,20
|
| 02-11-2023 |
2.796.069 |
-2,29%
|
1.421,00
|
1.376,00
|
1.424,20
|
1.392,20
|
| 01-11-2023 |
3.595.466 |
-2,08%
|
1.501,60
|
1.401,20
|
1.505,20
|
1.424,80
|
| 31-10-2023 |
2.239.118 |
0,17%
|
1.454,80
|
1.448,80
|
1.463,60
|
1.455,00
|
| 30-10-2023 |
1.413.492 |
1,07%
|
1.436,40
|
1.432,80
|
1.459,40
|
1.452,60
|
| 27-10-2023 |
1.588.887 |
-2,60%
|
1.464,80
|
1.435,60
|
1.475,20
|
1.437,20
|
| 26-10-2023 |
779.319 |
-0,75%
|
1.481,80
|
1.473,80
|
1.495,60
|
1.475,60
|
| 25-10-2023 |
1.061.094 |
1,23%
|
1.478,20
|
1.472,00
|
1.489,80
|
1.486,80
|
| 24-10-2023 |
1.008.452 |
0,47%
|
1.449,80
|
1.445,80
|
1.470,60
|
1.468,80
|
| 23-10-2023 |
1.352.721 |
-0,10%
|
1.468,00
|
1.459,40
|
1.470,90
|
1.462,00
|
| 20-10-2023 |
1.752.199 |
0,49%
|
1.455,80
|
1.448,40
|
1.466,80
|
1.463,40
|
| 19-10-2023 |
1.140.881 |
-2,75%
|
1.486,80
|
1.448,60
|
1.487,00
|
1.456,20
|
| 18-10-2023 |
1.130.859 |
-0,40%
|
1.496,80
|
1.493,00
|
1.513,00
|
1.497,40
|
| 17-10-2023 |
1.329.126 |
0,79%
|
1.496,00
|
1.494,20
|
1.508,80
|
1.503,40
|
| 16-10-2023 |
1.229.016 |
-1,27%
|
1.508,00
|
1.488,00
|
1.508,40
|
1.491,60
|
| 13-10-2023 |
1.419.447 |
-0,55%
|
1.521,00
|
1.505,60
|
1.524,40
|
1.510,80
|
| 12-10-2023 |
1.749.569 |
-0,18%
|
1.526,80
|
1.514,40
|
1.532,60
|
1.519,20
|
| 11-10-2023 |
1.315.151 |
-0,07%
|
1.552,40
|
1.517,60
|
1.559,20
|
1.522,00
|
| 10-10-2023 |
1.215.341 |
1,01%
|
1.519,20
|
1.512,60
|
1.525,60
|
1.523,00
|
Por favor leia o