GSK PLC (GSK LN)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
1.010.591 |
-0,01%
|
1.426,00
|
1.419,90
|
1.436,70
|
1.425,60
|
19/05/2023 |
845.676 |
0,20%
|
1.422,00
|
1.410,40
|
1.429,60
|
1.425,80
|
18/05/2023 |
761.209 |
-1,26%
|
1.430,80
|
1.419,80
|
1.436,60
|
1.423,00
|
17/05/2023 |
886.468 |
-1,48%
|
1.465,20
|
1.439,80
|
1.472,80
|
1.441,20
|
16/05/2023 |
1.044.055 |
-0,38%
|
1.470,00
|
1.456,40
|
1.474,20
|
1.462,80
|
15/05/2023 |
696.182 |
-0,19%
|
1.476,60
|
1.460,00
|
1.480,80
|
1.468,40
|
12/05/2023 |
1.196.529 |
1,94%
|
1.450,20
|
1.447,70
|
1.485,80
|
1.471,20
|
11/05/2023 |
1.116.094 |
0,38%
|
1.451,20
|
1.437,20
|
1.461,00
|
1.443,20
|
10/05/2023 |
748.352 |
-0,58%
|
1.439,00
|
1.434,60
|
1.447,40
|
1.437,80
|
09/05/2023 |
1.134.939 |
-1,01%
|
1.455,40
|
1.424,80
|
1.465,20
|
1.446,20
|
08/05/2023 |
863.747 |
-0,36%
|
1.466,80
|
1.444,20
|
1.469,40
|
1.461,00
|
05/05/2023 |
863.747 |
-0,36%
|
1.466,80
|
1.444,20
|
1.469,40
|
1.461,00
|
04/05/2023 |
966.094 |
-0,27%
|
1.455,60
|
1.455,40
|
1.473,60
|
1.466,20
|
03/05/2023 |
1.878.660 |
1,01%
|
1.457,40
|
1.457,40
|
1.475,60
|
1.470,20
|
02/05/2023 |
1.457.735 |
0,95%
|
1.444,20
|
1.440,60
|
1.466,80
|
1.455,50
|
01/05/2023 |
972.611 |
0,52%
|
1.430,40
|
1.430,40
|
1.447,40
|
1.441,80
|
28/04/2023 |
972.611 |
0,52%
|
1.430,40
|
1.430,40
|
1.447,40
|
1.441,80
|
27/04/2023 |
1.235.264 |
-0,40%
|
1.443,00
|
1.432,00
|
1.477,20
|
1.434,40
|
26/04/2023 |
2.356.308 |
-3,68%
|
1.494,20
|
1.437,00
|
1.521,40
|
1.440,20
|
25/04/2023 |
1.702.284 |
1,44%
|
1.465,20
|
1.462,20
|
1.503,00
|
1.495,20
|
24/04/2023 |
952.348 |
0,22%
|
1.476,40
|
1.468,60
|
1.481,40
|
1.474,00
|
21/04/2023 |
1.298.452 |
0,12%
|
1.467,50
|
1.467,20
|
1.486,00
|
1.470,80
|
20/04/2023 |
1.038.530 |
-1,01%
|
1.479,60
|
1.467,00
|
1.481,60
|
1.469,00
|
19/04/2023 |
921.062 |
-0,09%
|
1.479,60
|
1.476,20
|
1.491,20
|
1.484,00
|
18/04/2023 |
1.997.856 |
-1,81%
|
1.512,80
|
1.484,30
|
1.513,80
|
1.485,40
|
17/04/2023 |
1.402.502 |
-0,17%
|
1.518,60
|
1.503,80
|
1.519,40
|
1.512,80
|
14/04/2023 |
929.872 |
-0,46%
|
1.525,00
|
1.513,20
|
1.533,40
|
1.515,40
|
13/04/2023 |
814.773 |
0,92%
|
1.514,40
|
1.507,20
|
1.524,40
|
1.522,40
|
12/04/2023 |
1.150.774 |
0,36%
|
1.507,60
|
1.503,20
|
1.524,40
|
1.508,60
|
11/04/2023 |
1.406.556 |
-1,35%
|
1.518,00
|
1.501,20
|
1.526,80
|
1.503,20
|
10/04/2023 |
1.844.847 |
2,57%
|
1.494,60
|
1.494,00
|
1.531,00
|
1.523,80
|
06/04/2023 |
1.844.847 |
2,57%
|
1.494,60
|
1.494,00
|
1.531,00
|
1.523,80
|
05/04/2023 |
1.623.506 |
2,54%
|
1.450,00
|
1.445,20
|
1.488,60
|
1.485,60
|
04/04/2023 |
1.215.536 |
0,82%
|
1.445,60
|
1.443,80
|
1.453,40
|
1.448,80
|
03/04/2023 |
1.141.673 |
0,53%
|
1.434,00
|
1.428,00
|
1.442,20
|
1.437,00
|
31/03/2023 |
1.096.278 |
0,65%
|
1.422,60
|
1.420,20
|
1.438,40
|
1.429,40
|
30/03/2023 |
729.100 |
0,17%
|
1.417,00
|
1.412,80
|
1.421,40
|
1.420,20
|
29/03/2023 |
1.288.581 |
-0,28%
|
1.422,40
|
1.413,20
|
1.425,40
|
1.417,80
|
28/03/2023 |
1.209.809 |
-0,14%
|
1.431,80
|
1.417,40
|
1.436,40
|
1.421,80
|
27/03/2023 |
1.224.135 |
1,70%
|
1.416,20
|
1.414,20
|
1.426,40
|
1.423,80
|
24/03/2023 |
2.876.425 |
-2,70%
|
1.425,60
|
1.379,20
|
1.425,60
|
1.400,00
|
23/03/2023 |
1.546.200 |
0,17%
|
1.437,80
|
1.429,00
|
1.445,70
|
1.438,80
|
22/03/2023 |
823.895 |
0,67%
|
1.422,40
|
1.420,80
|
1.439,60
|
1.436,40
|
21/03/2023 |
1.324.633 |
0,75%
|
1.428,20
|
1.418,70
|
1.435,00
|
1.426,80
|
20/03/2023 |
1.458.039 |
1,43%
|
1.393,00
|
1.392,80
|
1.418,00
|
1.416,20
|
17/03/2023 |
1.884.551 |
0,78%
|
1.409,40
|
1.391,00
|
1.412,20
|
1.396,20
|
16/03/2023 |
1.738.683 |
0,29%
|
1.390,00
|
1.376,20
|
1.394,80
|
1.385,40
|
15/03/2023 |
1.461.520 |
0,06%
|
1.382,10
|
1.378,20
|
1.393,20
|
1.381,40
|
14/03/2023 |
1.272.076 |
0,29%
|
1.379,60
|
1.372,40
|
1.391,40
|
1.380,60
|
13/03/2023 |
1.421.091 |
-1,57%
|
1.399,00
|
1.375,20
|
1.399,00
|
1.376,60
|
10/03/2023 |
1.302.169 |
-1,06%
|
1.408,80
|
1.389,00
|
1.412,00
|
1.398,60
|
09/03/2023 |
1.106.006 |
-0,79%
|
1.418,40
|
1.412,00
|
1.429,00
|
1.413,60
|
08/03/2023 |
1.124.789 |
-1,23%
|
1.435,20
|
1.422,80
|
1.436,00
|
1.424,80
|
07/03/2023 |
1.663.670 |
0,26%
|
1.432,60
|
1.429,60
|
1.452,60
|
1.442,60
|
06/03/2023 |
1.444.874 |
-0,03%
|
1.434,80
|
1.431,20
|
1.443,40
|
1.438,80
|
03/03/2023 |
974.145 |
0,04%
|
1.440,00
|
1.427,80
|
1.442,60
|
1.439,20
|
02/03/2023 |
1.077.177 |
1,35%
|
1.423,80
|
1.420,20
|
1.438,80
|
1.438,60
|
01/03/2023 |
1.111.027 |
-0,32%
|
1.414,00
|
1.407,20
|
1.429,60
|
1.419,40
|
28/02/2023 |
1.235.461 |
-1,81%
|
1.435,60
|
1.418,80
|
1.441,00
|
1.424,00
|
27/02/2023 |
1.032.896 |
0,40%
|
1.448,60
|
1.444,40
|
1.465,20
|
1.450,20
|
24/02/2023 |
1.097.563 |
-1,23%
|
1.461,00
|
1.442,40
|
1.461,00
|
1.444,40
|
23/02/2023 |
1.377.818 |
-1,18%
|
1.469,80
|
1.453,20
|
1.471,80
|
1.462,40
|
22/02/2023 |
1.081.526 |
-0,03%
|
1.483,00
|
1.473,80
|
1.485,80
|
1.479,80
|
21/02/2023 |
926.622 |
0,38%
|
1.471,20
|
1.465,60
|
1.488,90
|
1.480,20
|
20/02/2023 |
464.421 |
-0,54%
|
1.489,00
|
1.473,60
|
1.491,80
|
1.474,60
|
17/02/2023 |
1.205.380 |
1,76%
|
1.450,20
|
1.450,00
|
1.484,20
|
1.482,60
|
16/02/2023 |
1.728.522 |
-0,26%
|
1.462,50
|
1.451,20
|
1.476,40
|
1.457,00
|
15/02/2023 |
2.743.776 |
-0,71%
|
1.463,80
|
1.446,20
|
1.467,40
|
1.460,80
|
14/02/2023 |
2.050.679 |
-0,86%
|
1.484,80
|
1.468,80
|
1.493,00
|
1.471,20
|
13/02/2023 |
2.060.524 |
0,75%
|
1.479,00
|
1.473,40
|
1.491,00
|
1.484,00
|
10/02/2023 |
1.999.761 |
-2,14%
|
1.500,00
|
1.466,00
|
1.504,60
|
1.473,00
|
09/02/2023 |
1.612.272 |
0,29%
|
1.507,20
|
1.498,80
|
1.517,40
|
1.505,20
|
08/02/2023 |
1.402.565 |
1,02%
|
1.493,50
|
1.489,80
|
1.513,00
|
1.500,80
|
07/02/2023 |
2.277.310 |
1,82%
|
1.461,60
|
1.461,20
|
1.496,60
|
1.485,60
|
06/02/2023 |
2.308.374 |
1,24%
|
1.431,60
|
1.426,00
|
1.468,20
|
1.459,00
|
03/02/2023 |
3.075.653 |
0,57%
|
1.421,20
|
1.416,60
|
1.451,40
|
1.441,20
|
02/02/2023 |
2.320.834 |
0,80%
|
1.425,20
|
1.407,40
|
1.437,20
|
1.433,00
|
01/02/2023 |
2.145.972 |
-0,49%
|
1.437,00
|
1.405,20
|
1.445,00
|
1.421,60
|
31/01/2023 |
2.458.685 |
0,98%
|
1.410,40
|
1.409,20
|
1.435,00
|
1.428,60
|
30/01/2023 |
1.440.167 |
0,18%
|
1.408,00
|
1.407,80
|
1.427,60
|
1.414,80
|
27/01/2023 |
1.056.644 |
0,56%
|
1.408,20
|
1.407,60
|
1.423,60
|
1.412,20
|
26/01/2023 |
1.709.541 |
0,21%
|
1.405,20
|
1.400,00
|
1.416,20
|
1.404,40
|
25/01/2023 |
1.708.708 |
0,47%
|
1.391,60
|
1.390,20
|
1.406,20
|
1.401,40
|
24/01/2023 |
1.954.580 |
-1,37%
|
1.410,80
|
1.385,20
|
1.413,60
|
1.394,80
|
23/01/2023 |
1.359.160 |
0,66%
|
1.408,60
|
1.406,60
|
1.419,00
|
1.414,20
|
20/01/2023 |
1.135.318 |
-0,96%
|
1.421,20
|
1.402,40
|
1.421,50
|
1.405,00
|
19/01/2023 |
1.785.281 |
0,31%
|
1.410,00
|
1.405,00
|
1.423,60
|
1.418,60
|
18/01/2023 |
1.762.806 |
-1,76%
|
1.430,40
|
1.403,40
|
1.430,40
|
1.414,20
|
17/01/2023 |
1.199.362 |
0,01%
|
1.440,00
|
1.429,40
|
1.441,80
|
1.439,60
|
16/01/2023 |
759.475 |
-0,01%
|
1.433,20
|
1.431,00
|
1.441,40
|
1.439,40
|
13/01/2023 |
1.035.387 |
0,36%
|
1.430,00
|
1.427,20
|
1.443,00
|
1.439,60
|
12/01/2023 |
1.583.171 |
1,60%
|
1.416,60
|
1.411,00
|
1.435,00
|
1.434,40
|
11/01/2023 |
2.012.886 |
-0,11%
|
1.417,60
|
1.408,40
|
1.426,40
|
1.411,80
|
10/01/2023 |
1.404.650 |
-0,74%
|
1.403,00
|
1.403,00
|
1.421,70
|
1.413,40
|
09/01/2023 |
1.541.170 |
-0,39%
|
1.433,60
|
1.412,20
|
1.433,60
|
1.424,00
|
06/01/2023 |
1.635.020 |
-0,22%
|
1.432,80
|
1.418,60
|
1.441,00
|
1.429,60
|
05/01/2023 |
998.040 |
-0,82%
|
1.432,60
|
1.420,60
|
1.438,00
|
1.432,80
|
04/01/2023 |
1.756.149 |
-0,50%
|
1.454,80
|
1.442,70
|
1.469,00
|
1.444,60
|
03/01/2023 |
1.888.017 |
0,82%
|
1.420,60
|
1.420,60
|
1.470,00
|
1.451,80
|
02/01/2023 |
267.972 |
-0,17%
|
1.440,00
|
1.434,60
|
1.447,80
|
1.440,00
|