GSK PLC (GSK LN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/10/2023 |
1.323.376 |
0,57%
|
1.501,80
|
1.499,60
|
1.521,00
|
1.507,80
|
| 06/10/2023 |
1.409.455 |
1,36%
|
1.492,60
|
1.484,60
|
1.503,20
|
1.499,20
|
| 05/10/2023 |
1.408.853 |
-0,32%
|
1.486,00
|
1.471,40
|
1.487,80
|
1.479,10
|
| 04/10/2023 |
1.605.000 |
-0,09%
|
1.479,00
|
1.474,20
|
1.494,80
|
1.483,80
|
| 03/10/2023 |
1.879.081 |
0,36%
|
1.489,60
|
1.479,40
|
1.503,80
|
1.485,20
|
| 02/10/2023 |
1.622.468 |
-0,90%
|
1.491,00
|
1.471,00
|
1.492,00
|
1.479,90
|
| 29/09/2023 |
1.296.670 |
-0,01%
|
1.487,60
|
1.481,40
|
1.501,80
|
1.493,40
|
| 28/09/2023 |
1.658.936 |
-1,69%
|
1.523,80
|
1.489,60
|
1.523,80
|
1.493,60
|
| 27/09/2023 |
1.305.906 |
-0,93%
|
1.532,60
|
1.515,00
|
1.538,40
|
1.519,20
|
| 26/09/2023 |
1.683.478 |
0,03%
|
1.539,80
|
1.533,20
|
1.554,40
|
1.533,40
|
| 25/09/2023 |
1.090.660 |
0,13%
|
1.525,00
|
1.518,00
|
1.537,80
|
1.533,00
|
| 22/09/2023 |
1.175.436 |
-0,24%
|
1.523,80
|
1.518,80
|
1.544,20
|
1.531,00
|
| 21/09/2023 |
1.855.452 |
0,04%
|
1.536,40
|
1.532,60
|
1.550,60
|
1.534,60
|
| 20/09/2023 |
1.286.799 |
2,10%
|
1.513,80
|
1.513,20
|
1.534,20
|
1.534,00
|
| 19/09/2023 |
1.096.727 |
-0,37%
|
1.500,20
|
1.489,20
|
1.506,60
|
1.502,40
|
| 18/09/2023 |
1.327.972 |
-0,44%
|
1.505,00
|
1.499,40
|
1.522,00
|
1.508,00
|
| 15/09/2023 |
1.912.566 |
1,75%
|
1.502,60
|
1.496,60
|
1.519,00
|
1.514,60
|
| 14/09/2023 |
1.478.391 |
1,61%
|
1.468,80
|
1.462,80
|
1.491,00
|
1.488,60
|
| 13/09/2023 |
1.179.098 |
-0,06%
|
1.464,60
|
1.454,80
|
1.470,00
|
1.465,00
|
| 12/09/2023 |
1.155.163 |
-0,23%
|
1.473,80
|
1.459,40
|
1.484,20
|
1.465,80
|
| 11/09/2023 |
2.065.091 |
1,44%
|
1.460,40
|
1.454,00
|
1.482,00
|
1.469,20
|
| 08/09/2023 |
2.352.165 |
4,32%
|
1.391,80
|
1.390,00
|
1.448,40
|
1.448,40
|
| 07/09/2023 |
801.562 |
0,81%
|
1.370,00
|
1.365,30
|
1.390,00
|
1.388,40
|
| 06/09/2023 |
1.276.884 |
-0,32%
|
1.367,80
|
1.359,40
|
1.380,60
|
1.377,20
|
| 05/09/2023 |
1.110.152 |
0,51%
|
1.368,60
|
1.363,20
|
1.390,40
|
1.381,60
|
| 04/09/2023 |
680.123 |
-0,99%
|
1.391,60
|
1.372,40
|
1.395,60
|
1.374,60
|
| 01/09/2023 |
607.864 |
-0,17%
|
1.391,40
|
1.384,40
|
1.393,40
|
1.388,40
|
| 31/08/2023 |
961.877 |
-0,49%
|
1.396,60
|
1.390,20
|
1.405,20
|
1.390,80
|
| 30/08/2023 |
985.712 |
0,06%
|
1.401,20
|
1.394,00
|
1.405,40
|
1.397,60
|
| 29/08/2023 |
1.586.371 |
1,54%
|
1.387,40
|
1.386,80
|
1.412,60
|
1.396,80
|
| 28/08/2023 |
833.502 |
0,12%
|
1.367,40
|
1.365,60
|
1.378,80
|
1.375,60
|
| 25/08/2023 |
833.502 |
0,12%
|
1.367,40
|
1.365,60
|
1.378,80
|
1.375,60
|
| 24/08/2023 |
723.498 |
0,53%
|
1.373,40
|
1.367,20
|
1.381,60
|
1.374,00
|
| 23/08/2023 |
1.295.410 |
0,68%
|
1.359,20
|
1.355,60
|
1.383,00
|
1.366,80
|
| 22/08/2023 |
1.202.519 |
0,95%
|
1.347,80
|
1.340,60
|
1.358,80
|
1.357,60
|
| 21/08/2023 |
949.543 |
-0,40%
|
1.348,20
|
1.342,60
|
1.353,00
|
1.344,80
|
| 18/08/2023 |
961.277 |
-0,49%
|
1.358,20
|
1.341,60
|
1.360,80
|
1.350,20
|
| 17/08/2023 |
1.229.781 |
-0,92%
|
1.353,40
|
1.339,80
|
1.359,20
|
1.356,80
|
| 16/08/2023 |
1.008.434 |
-0,45%
|
1.382,80
|
1.366,20
|
1.384,80
|
1.369,40
|
| 15/08/2023 |
1.439.437 |
-0,79%
|
1.394,40
|
1.368,40
|
1.395,20
|
1.375,60
|
| 14/08/2023 |
1.088.683 |
1,06%
|
1.384,80
|
1.382,40
|
1.393,20
|
1.386,60
|
| 11/08/2023 |
1.201.066 |
-1,05%
|
1.381,20
|
1.362,00
|
1.385,20
|
1.372,00
|
| 10/08/2023 |
667.862 |
0,22%
|
1.385,40
|
1.374,80
|
1.387,00
|
1.386,60
|
| 09/08/2023 |
944.010 |
1,33%
|
1.374,90
|
1.370,90
|
1.385,20
|
1.383,60
|
| 08/08/2023 |
1.425.601 |
1,07%
|
1.354,40
|
1.353,00
|
1.372,20
|
1.365,40
|
| 07/08/2023 |
764.962 |
0,27%
|
1.352,00
|
1.347,20
|
1.355,60
|
1.351,00
|
| 04/08/2023 |
926.040 |
0,42%
|
1.345,60
|
1.330,20
|
1.349,40
|
1.347,40
|
| 03/08/2023 |
1.128.031 |
-1,84%
|
1.361,80
|
1.338,00
|
1.367,40
|
1.341,80
|
| 02/08/2023 |
1.074.807 |
-0,38%
|
1.358,80
|
1.347,20
|
1.372,80
|
1.367,00
|
| 01/08/2023 |
936.688 |
-0,74%
|
1.382,40
|
1.371,80
|
1.387,20
|
1.372,20
|
| 31/07/2023 |
1.148.774 |
-0,07%
|
1.380,00
|
1.377,20
|
1.391,80
|
1.382,40
|
| 28/07/2023 |
995.822 |
-1,72%
|
1.405,60
|
1.381,60
|
1.409,00
|
1.383,40
|
| 27/07/2023 |
1.476.300 |
1,88%
|
1.394,80
|
1.393,80
|
1.423,60
|
1.407,60
|
| 26/07/2023 |
2.391.884 |
-0,82%
|
1.377,80
|
1.374,60
|
1.418,60
|
1.381,60
|
| 25/07/2023 |
1.512.707 |
-0,22%
|
1.387,20
|
1.380,20
|
1.393,40
|
1.393,00
|
| 24/07/2023 |
748.221 |
0,65%
|
1.389,20
|
1.378,80
|
1.396,80
|
1.396,00
|
| 21/07/2023 |
971.729 |
-0,16%
|
1.390,20
|
1.376,00
|
1.395,60
|
1.387,00
|
| 20/07/2023 |
1.406.401 |
1,91%
|
1.366,60
|
1.366,00
|
1.390,10
|
1.389,20
|
| 19/07/2023 |
1.505.357 |
2,20%
|
1.339,40
|
1.338,00
|
1.370,00
|
1.363,20
|
| 18/07/2023 |
1.040.035 |
1,00%
|
1.314,80
|
1.314,80
|
1.337,00
|
1.333,80
|
| 17/07/2023 |
947.419 |
-0,05%
|
1.320,00
|
1.317,40
|
1.328,40
|
1.320,60
|
| 14/07/2023 |
1.287.423 |
-0,74%
|
1.314,60
|
1.313,60
|
1.335,00
|
1.321,20
|
| 13/07/2023 |
1.728.271 |
-0,02%
|
1.328,20
|
1.328,00
|
1.341,60
|
1.331,00
|
| 12/07/2023 |
1.529.515 |
1,28%
|
1.321,80
|
1.311,80
|
1.332,70
|
1.331,20
|
| 11/07/2023 |
1.199.781 |
-0,03%
|
1.311,80
|
1.302,90
|
1.318,00
|
1.314,40
|
| 10/07/2023 |
1.326.560 |
0,09%
|
1.314,80
|
1.312,20
|
1.326,40
|
1.314,80
|
| 07/07/2023 |
1.610.641 |
-1,87%
|
1.318,20
|
1.310,40
|
1.331,20
|
1.313,60
|
| 06/07/2023 |
1.408.954 |
-2,08%
|
1.360,00
|
1.336,00
|
1.364,60
|
1.338,60
|
| 05/07/2023 |
1.040.266 |
-0,78%
|
1.375,20
|
1.364,60
|
1.378,80
|
1.367,00
|
| 04/07/2023 |
406.139 |
-0,68%
|
1.387,00
|
1.377,80
|
1.396,80
|
1.377,80
|
| 03/07/2023 |
1.261.036 |
-0,12%
|
1.393,60
|
1.383,00
|
1.402,30
|
1.387,20
|
| 30/06/2023 |
1.647.037 |
-0,39%
|
1.401,00
|
1.382,20
|
1.406,40
|
1.388,80
|
| 29/06/2023 |
1.533.955 |
-0,67%
|
1.403,00
|
1.387,40
|
1.410,20
|
1.394,20
|
| 28/06/2023 |
1.687.314 |
0,04%
|
1.398,60
|
1.395,20
|
1.411,60
|
1.403,60
|
| 27/06/2023 |
1.218.242 |
-1,06%
|
1.422,60
|
1.399,00
|
1.430,20
|
1.403,00
|
| 26/06/2023 |
1.604.425 |
-0,58%
|
1.430,60
|
1.414,60
|
1.436,80
|
1.418,00
|
| 23/06/2023 |
3.079.031 |
5,18%
|
1.387,20
|
1.386,60
|
1.443,80
|
1.426,20
|
| 22/06/2023 |
1.583.547 |
-1,43%
|
1.360,80
|
1.337,00
|
1.361,40
|
1.356,00
|
| 21/06/2023 |
1.500.683 |
0,88%
|
1.348,60
|
1.345,60
|
1.376,80
|
1.375,60
|
| 20/06/2023 |
1.180.826 |
0,99%
|
1.348,20
|
1.347,60
|
1.371,00
|
1.363,60
|
| 19/06/2023 |
1.228.102 |
-0,46%
|
1.370,60
|
1.348,60
|
1.380,20
|
1.350,20
|
| 16/06/2023 |
1.701.138 |
-1,45%
|
1.376,00
|
1.356,20
|
1.391,00
|
1.356,40
|
| 15/06/2023 |
1.109.681 |
0,79%
|
1.362,00
|
1.362,00
|
1.385,20
|
1.376,40
|
| 14/06/2023 |
689.368 |
-0,32%
|
1.366,20
|
1.359,20
|
1.376,00
|
1.365,60
|
| 13/06/2023 |
1.050.165 |
-0,31%
|
1.372,00
|
1.361,40
|
1.372,80
|
1.370,00
|
| 12/06/2023 |
1.272.226 |
-0,33%
|
1.385,00
|
1.369,80
|
1.392,20
|
1.374,20
|
| 09/06/2023 |
943.424 |
0,20%
|
1.383,40
|
1.369,00
|
1.384,80
|
1.378,80
|
| 08/06/2023 |
858.782 |
-0,22%
|
1.374,60
|
1.369,40
|
1.383,80
|
1.376,00
|
| 07/06/2023 |
1.411.861 |
-1,06%
|
1.385,80
|
1.372,40
|
1.399,80
|
1.379,00
|
| 06/06/2023 |
1.022.750 |
0,99%
|
1.378,70
|
1.378,70
|
1.399,20
|
1.393,80
|
| 05/06/2023 |
1.028.384 |
0,79%
|
1.375,80
|
1.374,60
|
1.385,20
|
1.380,20
|
| 02/06/2023 |
1.036.609 |
1,51%
|
1.344,40
|
1.336,60
|
1.369,60
|
1.369,40
|
| 01/06/2023 |
1.274.157 |
0,08%
|
1.352,40
|
1.332,80
|
1.357,20
|
1.349,10
|
| 31/05/2023 |
620.560 |
-0,69%
|
1.355,40
|
1.354,20
|
1.363,20
|
1.346,40
|
| 30/05/2023 |
1.384.813 |
-1,85%
|
1.398,00
|
1.365,80
|
1.407,40
|
1.370,20
|
| 29/05/2023 |
1.369.965 |
0,61%
|
1.383,60
|
1.380,40
|
1.400,60
|
1.396,00
|
| 26/05/2023 |
1.369.965 |
0,61%
|
1.383,60
|
1.380,40
|
1.400,60
|
1.396,00
|
| 25/05/2023 |
1.028.920 |
-1,41%
|
1.406,60
|
1.382,60
|
1.412,80
|
1.387,60
|
| 24/05/2023 |
1.250.213 |
-1,54%
|
1.421,60
|
1.402,60
|
1.423,60
|
1.407,40
|
| 23/05/2023 |
813.198 |
0,27%
|
1.418,60
|
1.412,40
|
1.436,20
|
1.429,40
|
Por favor leia o