GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
903.925 |
-0,42%
|
37,74
|
37,72
|
38,04
|
38,00
|
| 21/10/2024 |
623.451 |
-1,01%
|
38,50
|
38,09
|
38,51
|
38,16
|
| 18/10/2024 |
801.430 |
-1,05%
|
38,83
|
38,38
|
38,84
|
38,55
|
| 17/10/2024 |
718.096 |
-0,64%
|
39,24
|
38,925
|
39,24
|
38,96
|
| 16/10/2024 |
694.813 |
0,64%
|
38,90
|
38,90
|
39,28
|
39,21
|
| 15/10/2024 |
1.000.060 |
-0,43%
|
38,91
|
38,82
|
39,39
|
38,96
|
| 14/10/2024 |
794.013 |
0,77%
|
39,15
|
38,835
|
39,23
|
39,13
|
| 11/10/2024 |
1.129.126 |
-0,97%
|
39,05
|
38,635
|
39,15
|
38,83
|
| 10/10/2024 |
1.259.915 |
-2,56%
|
40,28
|
39,06
|
40,37
|
39,21
|
| 09/10/2024 |
3.534.780 |
5,84%
|
37,88
|
37,81
|
41,80
|
40,24
|
| 08/10/2024 |
1.121.777 |
-1,58%
|
38,34
|
37,945
|
38,37
|
38,02
|
| 07/10/2024 |
971.541 |
-0,49%
|
39,05
|
38,61
|
39,11
|
38,63
|
| 04/10/2024 |
1.621.191 |
1,17%
|
38,09
|
38,01
|
38,83
|
38,82
|
| 03/10/2024 |
1.125.186 |
-2,74%
|
38,65
|
38,16
|
38,65
|
38,37
|
| 02/10/2024 |
1.142.373 |
-2,11%
|
40,10
|
39,37
|
40,11
|
39,45
|
| 01/10/2024 |
787.462 |
-1,42%
|
40,50
|
40,28
|
40,56
|
40,30
|
| 30/09/2024 |
494.894 |
0,42%
|
40,81
|
40,66
|
40,92
|
40,88
|
| 27/09/2024 |
881.407 |
-0,46%
|
41,09
|
40,66
|
41,415
|
40,71
|
| 26/09/2024 |
687.205 |
0,84%
|
40,57
|
40,50
|
40,90
|
40,90
|
| 25/09/2024 |
620.988 |
-1,02%
|
41,11
|
40,55
|
41,15
|
40,56
|
| 24/09/2024 |
687.966 |
0,29%
|
40,76
|
40,70
|
41,06
|
40,98
|
| 23/09/2024 |
521.041 |
0,15%
|
40,96
|
40,805
|
41,02
|
40,86
|
| 20/09/2024 |
1.188.310 |
-1,97%
|
41,26
|
40,79
|
41,26
|
40,80
|
| 19/09/2024 |
1.302.119 |
-1,91%
|
42,38
|
41,465
|
42,42
|
41,62
|
| 18/09/2024 |
773.674 |
-0,31%
|
42,85
|
42,375
|
42,89
|
42,43
|
| 17/09/2024 |
644.130 |
-2,27%
|
43,13
|
42,44
|
43,13
|
42,56
|
| 16/09/2024 |
565.408 |
1,26%
|
43,24
|
43,23
|
43,615
|
43,55
|
| 13/09/2024 |
997.278 |
-0,23%
|
43,18
|
42,955
|
43,435
|
43,01
|
| 12/09/2024 |
800.524 |
-1,51%
|
43,45
|
43,045
|
43,48
|
43,11
|
| 11/09/2024 |
823.065 |
-0,75%
|
43,97
|
43,42
|
44,03
|
43,77
|
| 10/09/2024 |
820.850 |
0,36%
|
43,86
|
43,85
|
44,185
|
44,10
|
| 09/09/2024 |
704.307 |
0,62%
|
43,63
|
43,47
|
44,045
|
43,94
|
| 06/09/2024 |
778.956 |
1,25%
|
43,60
|
43,44
|
43,94
|
43,67
|
| 05/09/2024 |
719.883 |
-2,55%
|
43,42
|
43,03
|
43,76
|
43,13
|
| 04/09/2024 |
650.363 |
1,89%
|
43,52
|
43,52
|
44,26
|
44,26
|
| 03/09/2024 |
690.551 |
-1,07%
|
43,65
|
43,335
|
43,84
|
43,44
|
| 30/08/2024 |
683.730 |
0,39%
|
43,78
|
43,56
|
43,98
|
43,91
|
| 29/08/2024 |
834.346 |
-0,36%
|
43,88
|
43,53
|
43,91
|
43,74
|
| 28/08/2024 |
857.856 |
-0,57%
|
43,59
|
43,56
|
43,91
|
43,90
|
| 27/08/2024 |
2.860.690 |
3,78%
|
42,80
|
42,80
|
44,66
|
44,15
|
| 26/08/2024 |
425.088 |
-0,21%
|
42,63
|
42,455
|
42,64
|
42,54
|
| 23/08/2024 |
461.497 |
1,62%
|
42,24
|
42,12
|
42,64
|
42,63
|
| 22/08/2024 |
368.338 |
0,24%
|
42,00
|
41,84
|
42,06
|
41,95
|
| 21/08/2024 |
399.449 |
0,60%
|
41,72
|
41,70
|
41,99
|
41,85
|
| 20/08/2024 |
324.455 |
0,19%
|
41,51
|
41,47
|
41,715
|
41,60
|
| 19/08/2024 |
362.429 |
0,58%
|
41,32
|
41,28
|
41,695
|
41,52
|
| 16/08/2024 |
505.968 |
-0,29%
|
41,07
|
41,01
|
41,32
|
41,28
|
| 15/08/2024 |
405.795 |
0,44%
|
41,64
|
41,36
|
41,69
|
41,40
|
| 14/08/2024 |
586.176 |
0,10%
|
41,09
|
41,06
|
41,26
|
41,22
|
| 13/08/2024 |
604.219 |
2,13%
|
40,53
|
40,53
|
41,265
|
41,18
|
| 12/08/2024 |
591.348 |
0,15%
|
40,36
|
40,09
|
40,495
|
40,32
|
| 09/08/2024 |
753.520 |
0,60%
|
39,74
|
39,685
|
40,355
|
40,26
|
| 08/08/2024 |
868.347 |
1,65%
|
39,42
|
39,37
|
40,085
|
40,02
|
| 07/08/2024 |
767.496 |
1,78%
|
39,12
|
38,97
|
39,43
|
39,37
|
| 06/08/2024 |
738.261 |
-1,78%
|
38,50
|
38,33
|
38,955
|
38,68
|
| 05/08/2024 |
955.240 |
-2,57%
|
39,74
|
39,29
|
39,985
|
39,38
|
| 02/08/2024 |
1.033.706 |
1,97%
|
40,48
|
39,95
|
40,56
|
40,42
|
| 01/08/2024 |
712.199 |
2,24%
|
38,92
|
38,72
|
39,735
|
39,64
|
| 31/07/2024 |
613.573 |
-2,51%
|
39,25
|
38,56
|
39,29
|
38,77
|
| 30/07/2024 |
1.215.500 |
-0,60%
|
39,97
|
39,49
|
40,005
|
39,77
|
| 29/07/2024 |
680.243 |
0,38%
|
40,02
|
39,86
|
40,19
|
40,01
|
| 26/07/2024 |
704.109 |
2,02%
|
39,58
|
39,58
|
40,11
|
39,86
|
| 25/07/2024 |
539.609 |
-0,59%
|
38,95
|
38,93
|
39,46
|
39,07
|
| 24/07/2024 |
555.401 |
1,18%
|
38,86
|
38,86
|
39,30
|
39,30
|
| 23/07/2024 |
550.110 |
-1,40%
|
39,27
|
38,78
|
39,27
|
38,84
|
| 22/07/2024 |
626.669 |
0,10%
|
39,46
|
39,30
|
39,58
|
39,39
|
| 19/07/2024 |
487.237 |
-0,03%
|
39,14
|
39,14
|
39,45
|
39,35
|
| 18/07/2024 |
338.087 |
-1,20%
|
39,70
|
39,29
|
39,83
|
39,36
|
| 17/07/2024 |
708.747 |
2,42%
|
39,17
|
39,15
|
39,935
|
39,84
|
| 16/07/2024 |
333.493 |
0,59%
|
38,50
|
38,47
|
38,95
|
38,90
|
| 15/07/2024 |
413.885 |
-1,25%
|
39,13
|
38,665
|
39,13
|
38,67
|
| 12/07/2024 |
629.996 |
0,67%
|
39,33
|
39,14
|
39,505
|
39,16
|
| 11/07/2024 |
528.969 |
0,88%
|
38,84
|
38,73
|
39,03
|
38,90
|
| 10/07/2024 |
487.959 |
-0,10%
|
38,54
|
38,46
|
38,64
|
38,56
|
| 09/07/2024 |
454.734 |
-0,28%
|
38,75
|
38,52
|
38,87
|
38,60
|
| 08/07/2024 |
478.206 |
-0,33%
|
38,85
|
38,53
|
38,94
|
38,71
|
