GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
632.329 |
0,90%
|
39,02
|
38,925
|
39,385
|
39,23
|
| 12/03/2025 |
1.043.981 |
-1,57%
|
39,28
|
38,79
|
39,29
|
38,88
|
| 11/03/2025 |
1.056.248 |
-2,03%
|
40,12
|
39,34
|
40,12
|
39,50
|
| 10/03/2025 |
1.562.525 |
0,67%
|
40,37
|
40,10
|
40,805
|
40,32
|
| 07/03/2025 |
1.749.161 |
1,91%
|
39,50
|
39,48
|
40,585
|
40,05
|
| 06/03/2025 |
838.830 |
1,26%
|
38,63
|
38,62
|
39,41
|
39,30
|
| 05/03/2025 |
528.859 |
0,99%
|
38,39
|
38,38
|
38,855
|
38,81
|
| 04/03/2025 |
1.482.126 |
1,26%
|
38,66
|
38,36
|
39,18
|
38,43
|
| 03/03/2025 |
907.636 |
0,96%
|
38,15
|
37,77
|
38,405
|
37,95
|
| 28/02/2025 |
836.547 |
0,78%
|
37,60
|
37,16
|
37,68
|
37,59
|
| 27/02/2025 |
684.844 |
-0,27%
|
37,09
|
36,99
|
37,375
|
37,30
|
| 26/02/2025 |
1.913.671 |
-2,50%
|
37,81
|
37,355
|
37,83
|
37,40
|
| 25/02/2025 |
1.498.591 |
3,45%
|
37,60
|
37,60
|
38,40
|
38,36
|
| 24/02/2025 |
614.690 |
1,20%
|
36,82
|
36,72
|
37,135
|
37,08
|
| 21/02/2025 |
996.685 |
-0,87%
|
36,20
|
36,06
|
36,67
|
36,64
|
| 20/02/2025 |
1.261.728 |
1,15%
|
36,72
|
36,63
|
37,22
|
36,96
|
| 19/02/2025 |
551.672 |
-0,19%
|
36,50
|
36,35
|
36,64
|
36,54
|
| 18/02/2025 |
687.581 |
1,22%
|
36,57
|
36,47
|
36,84
|
36,61
|
| 17/02/2025 |
723.354 |
0,00%
|
36,46
|
36,16
|
36,58
|
36,17
|
| 14/02/2025 |
723.354 |
-1,04%
|
36,46
|
36,16
|
36,58
|
36,17
|
| 13/02/2025 |
750.717 |
1,16%
|
36,17
|
36,01
|
36,615
|
36,55
|
| 12/02/2025 |
634.330 |
0,17%
|
35,72
|
35,53
|
36,25
|
36,13
|
| 11/02/2025 |
721.123 |
-1,10%
|
36,28
|
35,975
|
36,35
|
36,07
|
| 10/02/2025 |
771.061 |
1,19%
|
36,37
|
36,365
|
36,90
|
36,47
|
| 07/02/2025 |
985.546 |
-0,93%
|
36,52
|
35,97
|
36,52
|
36,04
|
| 06/02/2025 |
1.447.239 |
-3,50%
|
37,52
|
36,37
|
37,60
|
36,38
|
| 05/02/2025 |
1.988.939 |
8,21%
|
37,06
|
37,04
|
37,905
|
37,70
|
| 04/02/2025 |
1.120.159 |
-0,17%
|
34,59
|
34,23
|
34,97
|
34,84
|
| 03/02/2025 |
648.820 |
-1,05%
|
34,89
|
34,60
|
35,20
|
34,90
|
| 31/01/2025 |
1.202.587 |
-0,25%
|
35,15
|
35,06
|
35,515
|
35,27
|
| 30/01/2025 |
898.545 |
0,86%
|
35,07
|
34,93
|
35,58
|
35,36
|
| 29/01/2025 |
1.215.758 |
-0,11%
|
34,95
|
34,935
|
35,24
|
35,06
|
| 28/01/2025 |
835.618 |
-1,13%
|
35,51
|
34,83
|
35,58
|
35,10
|
| 27/01/2025 |
1.241.818 |
3,59%
|
34,85
|
34,85
|
35,50
|
35,50
|
| 24/01/2025 |
567.992 |
0,65%
|
34,01
|
33,95
|
34,31
|
34,27
|
| 23/01/2025 |
922.811 |
1,85%
|
33,83
|
33,79
|
34,16
|
34,05
|
| 22/01/2025 |
586.195 |
-1,04%
|
33,61
|
33,41
|
33,72
|
33,43
|
| 21/01/2025 |
624.710 |
1,05%
|
33,57
|
33,54
|
33,78
|
33,78
|
| 20/01/2025 |
1.116.551 |
0,00%
|
33,55
|
33,26
|
33,60
|
33,43
|
| 17/01/2025 |
1.116.551 |
-0,03%
|
33,55
|
33,26
|
33,60
|
33,43
|
| 16/01/2025 |
1.031.822 |
1,95%
|
32,82
|
32,73
|
33,51
|
33,44
|
| 15/01/2025 |
878.664 |
2,24%
|
32,77
|
32,52
|
32,92
|
32,80
|
| 14/01/2025 |
1.217.484 |
-1,90%
|
32,24
|
31,715
|
32,275
|
32,08
|
| 13/01/2025 |
718.098 |
-1,18%
|
32,72
|
32,555
|
32,86
|
32,70
|
| 10/01/2025 |
783.502 |
-1,96%
|
33,30
|
33,005
|
33,38
|
33,09
|
| 09/01/2025 |
1.459.292 |
0,03%
|
33,71
|
33,395
|
33,92
|
33,75
|
