GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
862.520 |
-0,96%
|
37,62
|
37,095
|
37,66
|
37,32
|
| 04/08/2025 |
893.165 |
0,32%
|
37,12
|
37,06
|
37,68
|
37,68
|
| 01/08/2025 |
849.098 |
1,10%
|
37,69
|
37,18
|
37,78
|
37,56
|
| 31/07/2025 |
1.741.150 |
-4,67%
|
37,52
|
37,09
|
38,22
|
37,15
|
| 30/07/2025 |
1.769.554 |
3,45%
|
38,35
|
38,28
|
39,16
|
38,97
|
| 29/07/2025 |
1.430.061 |
0,59%
|
37,41
|
37,11
|
37,90
|
37,67
|
| 28/07/2025 |
902.135 |
-1,37%
|
37,91
|
37,305
|
37,985
|
37,45
|
| 25/07/2025 |
955.438 |
-0,68%
|
37,71
|
37,52
|
37,97
|
37,97
|
| 24/07/2025 |
1.148.629 |
0,53%
|
37,93
|
37,78
|
38,315
|
38,23
|
| 23/07/2025 |
2.473.658 |
2,73%
|
37,15
|
37,13
|
38,90
|
38,03
|
| 22/07/2025 |
911.956 |
2,27%
|
36,35
|
36,35
|
37,02
|
37,02
|
| 21/07/2025 |
750.497 |
-0,30%
|
36,27
|
36,195
|
36,61
|
36,20
|
| 18/07/2025 |
1.535.090 |
-0,44%
|
36,80
|
36,165
|
36,86
|
36,31
|
| 17/07/2025 |
3.016.206 |
-4,73%
|
37,88
|
35,45
|
38,24
|
36,47
|
| 16/07/2025 |
1.320.189 |
1,22%
|
37,88
|
37,88
|
38,575
|
38,28
|
| 15/07/2025 |
1.527.124 |
-1,23%
|
38,94
|
37,585
|
38,94
|
37,82
|
| 14/07/2025 |
1.260.185 |
0,03%
|
38,34
|
38,20
|
38,595
|
38,29
|
| 11/07/2025 |
1.519.156 |
-3,28%
|
38,68
|
38,15
|
38,69
|
38,28
|
| 10/07/2025 |
1.488.113 |
1,38%
|
39,36
|
39,31
|
40,09
|
39,58
|
| 09/07/2025 |
883.451 |
1,46%
|
38,71
|
38,68
|
39,11
|
39,04
|
| 08/07/2025 |
1.293.587 |
0,76%
|
37,96
|
37,95
|
38,68
|
38,48
|
| 07/07/2025 |
882.512 |
0,03%
|
38,18
|
38,02
|
38,37
|
38,19
|
| 04/07/2025 |
1.517.866 |
0,19%
|
38,38
|
37,93
|
38,585
|
38,18
|
| 03/07/2025 |
901.003 |
-0,86%
|
38,37
|
37,93
|
38,58
|
38,18
|
| 02/07/2025 |
1.451.152 |
-1,13%
|
38,56
|
38,28
|
38,845
|
38,51
|
| 01/07/2025 |
1.601.615 |
1,43%
|
38,53
|
38,33
|
39,40
|
38,95
|
| 30/06/2025 |
1.076.266 |
-0,47%
|
38,51
|
38,225
|
38,71
|
38,40
|
| 27/06/2025 |
1.551.764 |
0,08%
|
38,76
|
38,40
|
38,835
|
38,58
|
| 26/06/2025 |
1.815.513 |
0,71%
|
38,49
|
38,385
|
38,80
|
38,55
|
| 25/06/2025 |
1.472.525 |
-1,03%
|
38,37
|
38,155
|
38,43
|
38,28
|
| 24/06/2025 |
1.665.929 |
1,10%
|
38,49
|
38,40
|
38,905
|
38,68
|
| 23/06/2025 |
1.319.175 |
0,50%
|
37,80
|
37,80
|
38,305
|
38,26
|
| 20/06/2025 |
1.963.121 |
-1,48%
|
38,72
|
37,815
|
38,72
|
38,07
|
| 18/06/2025 |
1.935.025 |
-2,72%
|
39,52
|
38,585
|
39,52
|
38,64
|
| 17/06/2025 |
1.186.741 |
-1,90%
|
40,20
|
39,65
|
40,39
|
39,72
|
| 16/06/2025 |
1.161.498 |
-0,91%
|
40,92
|
40,36
|
41,105
|
40,49
|
| 13/06/2025 |
1.883.824 |
-3,84%
|
41,62
|
40,81
|
41,93
|
40,86
|
| 12/06/2025 |
924.753 |
2,09%
|
42,23
|
42,09
|
42,62
|
42,49
|
| 11/06/2025 |
939.788 |
0,77%
|
41,32
|
41,32
|
41,75
|
41,62
|
| 10/06/2025 |
1.009.504 |
1,08%
|
40,68
|
40,67
|
41,36
|
41,30
|
| 09/06/2025 |
1.041.351 |
-0,83%
|
41,07
|
40,83
|
41,29
|
40,86
|
| 06/06/2025 |
756.186 |
0,12%
|
41,04
|
40,965
|
41,33
|
41,20
|
| 05/06/2025 |
813.916 |
0,86%
|
41,02
|
40,855
|
41,435
|
41,15
|
| 04/06/2025 |
686.328 |
0,84%
|
40,57
|
40,56
|
40,955
|
40,80
|
| 03/06/2025 |
1.345.249 |
-2,88%
|
40,71
|
40,17
|
40,79
|
40,46
|
| 02/06/2025 |
1.069.057 |
1,54%
|
41,34
|
41,03
|
41,66
|
41,66
|
| 30/05/2025 |
1.634.971 |
2,58%
|
40,50
|
40,19
|
41,165
|
41,03
|
| 29/05/2025 |
1.239.418 |
2,09%
|
39,26
|
39,23
|
40,03
|
40,00
|
| 28/05/2025 |
802.247 |
-0,66%
|
39,09
|
39,045
|
39,49
|
39,18
|
| 27/05/2025 |
622.267 |
2,02%
|
39,48
|
39,315
|
39,64
|
39,44
|
| 23/05/2025 |
644.896 |
-0,67%
|
38,74
|
38,61
|
38,86
|
38,66
|
| 22/05/2025 |
884.104 |
0,99%
|
38,36
|
38,305
|
39,05
|
38,92
|
| 21/05/2025 |
567.038 |
0,36%
|
38,69
|
38,48
|
38,85
|
38,54
|
| 20/05/2025 |
501.521 |
1,16%
|
38,39
|
37,98
|
38,45
|
38,40
|
| 19/05/2025 |
706.435 |
0,85%
|
37,61
|
37,42
|
37,97
|
37,96
|
| 16/05/2025 |
1.338.713 |
0,19%
|
37,12
|
37,10
|
37,68
|
37,64
|
| 15/05/2025 |
1.459.972 |
3,73%
|
36,51
|
36,33
|
37,605
|
37,57
|
| 14/05/2025 |
1.424.578 |
-0,36%
|
36,78
|
36,20
|
36,825
|
36,22
|
| 13/05/2025 |
939.791 |
-2,73%
|
36,68
|
36,17
|
36,68
|
36,35
|
| 12/05/2025 |
1.249.583 |
2,05%
|
36,59
|
36,51
|
37,49
|
37,37
|
| 09/05/2025 |
831.873 |
-0,68%
|
36,86
|
36,595
|
37,14
|
36,62
|
| 08/05/2025 |
1.376.325 |
-0,81%
|
36,73
|
36,42
|
36,98
|
36,87
|
| 07/05/2025 |
1.219.148 |
-0,88%
|
37,22
|
36,93
|
37,39
|
37,17
|
| 06/05/2025 |
1.924.297 |
-3,47%
|
39,21
|
37,48
|
39,215
|
37,50
|
| 05/05/2025 |
559.322 |
-0,56%
|
39,11
|
38,83
|
39,19
|
38,85
|
| 02/05/2025 |
802.323 |
0,83%
|
39,46
|
38,59
|
39,51
|
39,07
|
| 01/05/2025 |
749.042 |
-2,76%
|
39,39
|
38,725
|
39,39
|
38,75
|
| 30/04/2025 |
1.349.270 |
2,26%
|
40,21
|
39,245
|
40,38
|
39,85
|
| 29/04/2025 |
1.660.316 |
2,39%
|
38,49
|
38,24
|
39,215
|
38,97
|
| 28/04/2025 |
1.479.640 |
1,68%
|
37,78
|
37,78
|
38,195
|
38,06
|
| 25/04/2025 |
669.581 |
-0,19%
|
37,45
|
37,05
|
37,55
|
37,43
|
| 24/04/2025 |
740.890 |
1,27%
|
37,11
|
36,835
|
37,51
|
37,50
|
| 23/04/2025 |
827.714 |
1,09%
|
37,07
|
36,72
|
37,31
|
37,03
|
| 22/04/2025 |
1.236.543 |
0,49%
|
36,18
|
36,09
|
36,98
|
36,63
|
| 21/04/2025 |
1.172.142 |
1,45%
|
36,15
|
35,81
|
36,525
|
36,45
|
| 17/04/2025 |
1.066.182 |
1,58%
|
35,13
|
35,09
|
36,11
|
35,93
|
| 16/04/2025 |
739.765 |
-0,87%
|
35,84
|
35,29
|
35,89
|
35,37
|
| 15/04/2025 |
856.791 |
1,13%
|
35,86
|
35,52
|
36,16
|
35,68
|
| 14/04/2025 |
1.237.103 |
1,85%
|
34,85
|
34,73
|
35,455
|
35,28
|
| 11/04/2025 |
1.483.656 |
3,10%
|
33,82
|
33,53
|
34,78
|
34,64
|
| 10/04/2025 |
1.643.384 |
-2,55%
|
34,21
|
32,735
|
34,21
|
33,60
|
| 09/04/2025 |
1.667.775 |
1,03%
|
32,62
|
32,38
|
34,845
|
34,48
|
| 08/04/2025 |
1.396.025 |
-2,04%
|
35,09
|
33,72
|
35,16
|
34,13
|
| 07/04/2025 |
1.261.022 |
-4,63%
|
34,52
|
34,18
|
35,70
|
34,84
|
| 04/04/2025 |
2.894.580 |
-6,36%
|
37,78
|
36,27
|
37,97
|
36,53
|
| 03/04/2025 |
2.608.118 |
3,64%
|
39,09
|
38,49
|
39,16
|
39,01
|
| 02/04/2025 |
594.018 |
-0,61%
|
37,46
|
37,17
|
37,715
|
37,64
|
| 01/04/2025 |
884.379 |
-2,25%
|
38,73
|
37,68
|
38,75
|
37,87
|
| 31/03/2025 |
990.904 |
0,00%
|
38,11
|
37,89
|
38,835
|
38,74
|
| 28/03/2025 |
606.826 |
0,57%
|
38,81
|
38,595
|
38,97
|
38,74
|
| 27/03/2025 |
533.269 |
0,55%
|
38,36
|
38,36
|
38,665
|
38,52
|
| 26/03/2025 |
863.964 |
-0,70%
|
38,00
|
37,77
|
38,49
|
38,31
|
| 25/03/2025 |
1.222.463 |
0,03%
|
39,27
|
38,51
|
39,295
|
38,58
|
| 24/03/2025 |
686.181 |
-1,71%
|
38,75
|
38,47
|
38,93
|
38,57
|
| 21/03/2025 |
917.115 |
-0,43%
|
39,29
|
39,145
|
39,495
|
39,24
|
| 20/03/2025 |
675.407 |
-0,35%
|
39,60
|
39,24
|
39,66
|
39,41
|
| 19/03/2025 |
862.893 |
-2,08%
|
39,58
|
39,27
|
39,79
|
39,55
|
| 18/03/2025 |
866.871 |
0,35%
|
40,23
|
40,11
|
40,39
|
40,39
|
| 17/03/2025 |
772.480 |
1,92%
|
39,88
|
39,85
|
40,465
|
40,25
|
| 14/03/2025 |
887.522 |
0,66%
|
39,19
|
39,07
|
39,61
|
39,49
|
