GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
451.538 |
1,71%
|
50,72
|
50,48
|
51,32
|
51,08
|
| 18/09/2026 |
1.066.938 |
-1,65%
|
50,33
|
49,505
|
50,33
|
50,22
|
| 17/09/2026 |
535.151 |
1,53%
|
50,72
|
50,62
|
51,07
|
51,06
|
| 16/09/2026 |
496.392 |
0,56%
|
50,19
|
50,06
|
50,71
|
50,29
|
| 15/09/2026 |
570.855 |
-0,08%
|
49,76
|
49,63
|
50,15
|
50,01
|
| 14/09/2026 |
522.995 |
3,99%
|
50,30
|
49,62
|
50,30
|
50,05
|
| 11/09/2026 |
375.790 |
0,02%
|
48,70
|
47,875
|
48,79
|
48,13
|
| 10/09/2026 |
421.968 |
-1,05%
|
48,54
|
47,98
|
48,58
|
48,12
|
| 09/09/2026 |
375.297 |
0,19%
|
48,78
|
48,61
|
49,12
|
48,63
|
| 08/09/2026 |
552.877 |
-2,71%
|
49,00
|
48,54
|
49,22
|
48,54
|
| 04/09/2026 |
351.244 |
-1,93%
|
49,73
|
49,67
|
50,05
|
49,89
|
| 03/09/2026 |
400.519 |
0,85%
|
51,50
|
50,20
|
51,52
|
50,87
|
| 02/09/2026 |
558.590 |
-0,43%
|
50,41
|
50,05
|
51,08
|
50,44
|
| 01/09/2026 |
446.956 |
0,82%
|
51,11
|
50,48
|
51,25
|
50,66
|
| 31/08/2026 |
426.340 |
-1,12%
|
50,51
|
50,25
|
50,82
|
50,25
|
| 28/08/2026 |
706.207 |
1,09%
|
50,22
|
49,95
|
50,865
|
50,82
|
| 27/08/2026 |
433.512 |
-2,26%
|
50,92
|
50,17
|
51,03
|
50,27
|
| 26/08/2026 |
444.221 |
-1,23%
|
51,90
|
51,405
|
52,09
|
51,43
|
| 25/08/2026 |
471.614 |
0,56%
|
51,57
|
51,53
|
52,20
|
52,07
|
| 24/08/2026 |
565.551 |
-1,20%
|
51,61
|
51,41
|
51,935
|
51,78
|
| 21/08/2026 |
408.615 |
0,87%
|
51,41
|
51,38
|
52,56
|
52,41
|
| 20/08/2026 |
508.201 |
-1,74%
|
52,57
|
51,87
|
52,60
|
51,96
|
| 19/08/2026 |
692.821 |
3,38%
|
51,40
|
51,37
|
52,945
|
52,88
|
| 18/08/2026 |
459.891 |
1,73%
|
50,76
|
50,66
|
51,34
|
51,15
|
| 17/08/2026 |
427.862 |
1,53%
|
49,93
|
49,89
|
50,36
|
50,28
|
| 14/08/2026 |
566.794 |
-1,84%
|
49,00
|
48,87
|
49,57
|
49,52
|
| 13/08/2026 |
489.910 |
0,30%
|
50,51
|
50,22
|
50,63
|
50,45
|
| 12/08/2026 |
659.921 |
-1,18%
|
50,11
|
49,88
|
50,46
|
50,30
|
| 11/08/2026 |
576.025 |
-2,42%
|
51,95
|
50,90
|
52,34
|
50,90
|
| 10/08/2026 |
697.660 |
-1,51%
|
51,53
|
51,48
|
52,19
|
52,16
|
| 07/08/2026 |
602.860 |
1,51%
|
52,71
|
52,42
|
53,08
|
52,96
|
| 06/08/2026 |
564.904 |
1,38%
|
52,44
|
51,885
|
52,57
|
52,17
|
| 05/08/2026 |
525.903 |
-0,14%
|
52,06
|
51,36
|
52,12
|
51,46
|
| 04/08/2026 |
694.969 |
0,04%
|
51,47
|
50,93
|
51,705
|
51,53
|
| 03/08/2026 |
681.849 |
-0,35%
|
51,84
|
51,045
|
52,27
|
51,51
|
| 31/07/2026 |
858.689 |
-0,73%
|
51,83
|
51,39
|
51,97
|
51,69
|
| 30/07/2026 |
1.220.904 |
-2,16%
|
52,27
|
51,865
|
52,67
|
52,07
|
| 29/07/2026 |
1.221.785 |
-0,91%
|
53,94
|
52,66
|
53,94
|
53,22
|
| 28/07/2026 |
1.383.541 |
3,33%
|
55,00
|
53,595
|
55,785
|
53,71
|
| 27/07/2026 |
1.023.983 |
1,23%
|
52,00
|
51,76
|
52,67
|
51,98
|
| 24/07/2026 |
711.786 |
1,20%
|
51,36
|
51,02
|
51,56
|
51,35
|
| 23/07/2026 |
577.449 |
-0,04%
|
50,02
|
49,89
|
50,86
|
50,74
|
| 22/07/2026 |
682.011 |
-0,04%
|
51,73
|
50,68
|
51,81
|
50,76
|
| 21/07/2026 |
669.063 |
1,48%
|
50,26
|
50,17
|
51,30
|
50,78
|
| 20/07/2026 |
1.000.830 |
-3,32%
|
51,44
|
50,01
|
51,67
|
50,04
|
| 17/07/2026 |
1.557.302 |
-1,91%
|
51,41
|
51,05
|
52,27
|
51,76
|
| 16/07/2026 |
534.430 |
2,57%
|
51,47
|
51,40
|
52,84
|
52,77
|
| 15/07/2026 |
502.985 |
0,39%
|
51,25
|
51,10
|
51,80
|
51,45
|
| 14/07/2026 |
494.327 |
-1,99%
|
51,83
|
51,06
|
51,93
|
51,25
|
| 13/07/2026 |
352.843 |
-0,93%
|
51,98
|
51,75
|
52,66
|
52,29
|
| 10/07/2026 |
659.255 |
0,59%
|
52,98
|
52,32
|
53,06
|
52,78
|
| 09/07/2026 |
459.124 |
-0,10%
|
52,42
|
52,295
|
52,84
|
52,47
|
| 08/07/2026 |
439.446 |
-1,50%
|
52,65
|
52,46
|
53,015
|
52,52
|
| 07/07/2026 |
491.350 |
0,43%
|
54,15
|
53,15
|
54,29
|
53,32
|
| 06/07/2026 |
554.363 |
-1,06%
|
53,80
|
52,47
|
53,80
|
53,09
|
| 02/07/2026 |
585.162 |
4,60%
|
52,47
|
52,265
|
53,835
|
53,66
|
| 01/07/2026 |
554.182 |
-2,14%
|
52,20
|
51,09
|
52,22
|
51,30
|
| 30/06/2026 |
852.290 |
-0,74%
|
52,69
|
51,51
|
52,69
|
52,42
|
| 29/06/2026 |
782.139 |
0,59%
|
52,48
|
52,11
|
52,93
|
52,81
|
| 26/06/2026 |
829.743 |
1,18%
|
51,64
|
51,61
|
52,71
|
52,50
|
| 25/06/2026 |
862.105 |
1,57%
|
51,95
|
51,72
|
52,48
|
51,89
|
| 24/06/2026 |
812.000 |
-1,88%
|
52,17
|
51,015
|
52,20
|
51,09
|
| 23/06/2026 |
536.820 |
2,62%
|
51,63
|
51,52
|
52,12
|
52,07
|
| 22/06/2026 |
740.238 |
0,14%
|
50,76
|
50,595
|
51,17
|
50,74
|
| 18/06/2026 |
1.092.703 |
-2,84%
|
51,79
|
50,43
|
51,94
|
50,67
|
| 17/06/2026 |
864.218 |
-0,13%
|
52,39
|
51,785
|
52,81
|
52,15
|
| 16/06/2026 |
814.804 |
-0,02%
|
52,60
|
52,03
|
52,71
|
52,22
|
| 15/06/2026 |
614.796 |
-1,53%
|
52,93
|
52,175
|
53,20
|
52,23
|
| 12/06/2026 |
782.783 |
0,34%
|
53,17
|
52,89
|
53,44
|
53,04
|
| 11/06/2026 |
769.422 |
3,30%
|
52,18
|
52,08
|
53,20
|
52,86
|
| 10/06/2026 |
919.269 |
-0,16%
|
51,32
|
50,99
|
51,62
|
51,17
|
| 09/06/2026 |
878.240 |
1,20%
|
50,43
|
50,35
|
51,33
|
51,25
|
| 08/06/2026 |
718.373 |
-1,71%
|
50,99
|
50,47
|
51,37
|
50,64
|
| 05/06/2026 |
686.363 |
0,49%
|
51,50
|
51,27
|
51,97
|
51,52
|
| 04/06/2026 |
719.280 |
3,12%
|
50,81
|
50,71
|
51,27
|
51,27
|
| 03/06/2026 |
912.295 |
1,47%
|
49,41
|
49,40
|
49,89
|
49,72
|
| 02/06/2026 |
465.878 |
-0,63%
|
48,90
|
48,57
|
49,355
|
49,00
|
| 01/06/2026 |
846.187 |
-2,43%
|
49,96
|
49,175
|
50,14
|
49,31
|
| 29/05/2026 |
527.922 |
-1,37%
|
51,06
|
50,51
|
51,26
|
50,54
|
| 28/05/2026 |
781.278 |
-0,66%
|
51,35
|
51,22
|
51,94
|
51,24
|
| 27/05/2026 |
665.511 |
0,16%
|
51,78
|
51,545
|
52,11
|
51,58
|
| 26/05/2026 |
457.561 |
0,23%
|
51,82
|
51,12
|
51,90
|
51,50
|
| 22/05/2026 |
670.861 |
-0,29%
|
51,54
|
51,15
|
51,78
|
51,38
|
| 21/05/2026 |
469.413 |
1,48%
|
50,82
|
50,62
|
51,76
|
51,53
|
| 20/05/2026 |
844.299 |
-0,53%
|
51,14
|
50,68
|
51,265
|
50,78
|
| 19/05/2026 |
571.323 |
1,57%
|
50,42
|
50,41
|
51,255
|
51,05
|
| 18/05/2026 |
638.489 |
1,19%
|
49,79
|
49,79
|
50,525
|
50,26
|
| 15/05/2026 |
798.139 |
-2,53%
|
50,25
|
49,385
|
50,25
|
49,67
|
| 14/05/2026 |
878.760 |
-0,06%
|
51,23
|
50,785
|
51,30
|
50,96
|
| 13/05/2026 |
695.919 |
0,18%
|
50,35
|
50,28
|
51,245
|
50,99
|
| 12/05/2026 |
896.795 |
2,19%
|
50,52
|
50,34
|
51,19
|
50,90
|
| 11/05/2026 |
687.379 |
-1,19%
|
50,71
|
49,72
|
50,91
|
49,81
|
| 08/05/2026 |
546.014 |
-0,18%
|
50,55
|
50,045
|
50,55
|
50,41
|
| 07/05/2026 |
777.118 |
-0,06%
|
50,67
|
50,42
|
50,80
|
50,50
|
| 06/05/2026 |
776.326 |
0,30%
|
51,09
|
50,52
|
51,20
|
50,53
|
| 05/05/2026 |
669.815 |
-1,02%
|
50,65
|
50,02
|
50,65
|
50,38
|
| 04/05/2026 |
566.640 |
-1,38%
|
51,52
|
50,79
|
51,61
|
50,90
|
| 01/05/2026 |
763.301 |
-1,34%
|
51,80
|
51,53
|
52,23
|
51,61
|
| 30/04/2026 |
855.478 |
1,77%
|
51,94
|
51,635
|
52,62
|
52,31
|
| 29/04/2026 |
1.880.461 |
-5,64%
|
50,00
|
50,00
|
52,12
|
51,40
|
