Italia markets open in 1 hour 50 minutes

GSK plc (G1SK34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
43,35+0,85 (+2,00%)
Alla chiusura: 02:16PM BRT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,5043,3542,5043,3543,3590
27 giu 202442,8042,8842,5042,5042,5026
26 giu 202444,5544,5542,6442,6442,64253
25 giu 202444,0444,1644,0444,1644,165
24 giu 202443,8843,8843,8443,8443,845
21 giu 202443,9244,0043,9243,9243,927
20 giu 202444,6044,8044,4544,4544,45405
19 giu 202444,2645,3044,2345,3045,30144
18 giu 202443,9643,9643,9643,9643,96-
17 giu 202443,9643,9643,9643,9643,962
14 giu 202444,1044,1044,1044,1044,105
13 giu 202444,5544,5544,5544,5544,55-
12 giu 202444,5544,5544,5544,5544,555
11 giu 202444,0044,0044,0044,0044,001
10 giu 202444,1044,2044,1044,2044,204
07 giu 202443,6843,6843,6843,6843,682
06 giu 202444,2444,2443,7643,7643,76611
05 giu 202444,5644,5644,5644,5644,565
04 giu 202443,4043,6843,4043,6843,68155
03 giu 202446,7046,7046,7046,7046,70-
31 mag 202446,7046,7046,7046,7046,701
29 mag 202446,2046,2046,2046,2046,202
28 mag 202445,8045,8045,8045,8045,8029
27 mag 202446,1446,3246,1446,3246,32196
24 mag 202445,7545,7545,7545,7545,75-
23 mag 202445,7545,7545,7545,7545,75-
22 mag 202445,7545,7545,7545,7545,75-
21 mag 202445,7545,7545,7545,7545,751
20 mag 202445,9045,9045,5545,5545,55107
17 mag 202446,8246,8246,8246,8246,82-
16 mag 202446,8246,8246,8246,8246,82-
16 mag 20240.389111 Dividendo
15 mag 202447,0047,0046,8246,8246,434
14 mag 202446,4546,4546,4546,4546,0680
13 mag 202446,5046,5046,5046,5046,11-
10 mag 202446,3246,5046,3246,5046,1162
09 mag 202445,9545,9545,9545,9545,572
08 mag 202445,0045,0045,0045,0044,631
07 mag 202444,6044,6444,5844,6044,231.926
06 mag 202444,1444,1444,1244,1243,7523
03 mag 202442,5642,5642,5642,5642,21-
02 mag 202442,5642,5642,5642,5642,21-
30 apr 202442,5642,5642,5642,5642,21-
29 apr 202442,5642,5642,5642,5642,211
26 apr 202442,0842,0842,0842,0841,7314
25 apr 202442,0942,0942,0942,0941,7411
24 apr 202442,0742,0742,0742,0741,723
23 apr 202442,0042,0042,0042,0041,65-
22 apr 202442,0042,0042,0042,0041,65-
19 apr 202442,0042,0042,0042,0041,65-
18 apr 202442,0042,0042,0042,0041,65-
17 apr 202442,0042,0042,0042,0041,65-
16 apr 202442,2442,2442,0042,0041,6543
15 apr 202442,0242,0242,0242,0241,671
12 apr 202442,0442,0441,5241,5241,174
11 apr 202441,4041,4041,4041,4041,06-
10 apr 202441,3641,4041,3641,4041,064
09 apr 202440,8041,0840,8041,0040,668
08 apr 202441,2841,2841,2841,2840,941
05 apr 202441,6441,6441,6441,6441,2931
04 apr 202442,0442,0442,0442,0441,69-
03 apr 202442,1242,1242,0442,0441,692
02 apr 202442,4442,4442,1242,1241,7712
01 apr 202443,2243,2243,2243,2242,86-
28 mar 202443,2443,2443,2243,2242,8614
27 mar 202442,7642,7642,7642,7642,40-
26 mar 202442,5042,7642,5042,7642,4017
25 mar 202442,4843,1642,3642,5642,2130
22 mar 202441,9841,9841,9841,9841,631
21 mar 202442,3642,3642,3642,3642,012
20 mar 202441,5641,5641,5641,5641,2195
19 mar 202442,0542,0542,0542,0541,70-
18 mar 202442,0542,0542,0542,0541,70-
15 mar 202442,8842,8842,0542,0541,703
14 mar 202442,7942,7942,7942,7942,43200
13 mar 202443,0443,0443,0443,0442,68-
12 mar 202442,8443,0442,8443,0442,68202
11 mar 202442,5642,6842,5642,6842,33225
08 mar 202441,4841,4841,4841,4841,14-
07 mar 202441,4841,4841,4841,4841,14-
06 mar 202441,4841,4841,4841,4841,14-
05 mar 202441,4841,4841,4841,4841,14-
04 mar 202441,4841,4841,4841,4841,14-
01 mar 202441,4841,4841,4841,4841,1415
29 feb 202442,6042,6041,7241,7241,3751
28 feb 202442,0442,0442,0442,0441,692
27 feb 202442,2542,2542,2542,2541,90-
26 feb 202442,3342,3342,2542,2541,90401
23 feb 202442,0442,3042,0442,3041,954
22 feb 202440,6341,6440,6341,6441,2926
22 feb 20240.408178 Dividendo
21 feb 202441,4641,4641,4641,4640,711
20 feb 202442,0842,0841,6041,6040,855
19 feb 202441,9441,9441,9441,9441,181
16 feb 202442,1642,1642,1642,1641,4030
15 feb 202441,7441,7441,7441,7440,992
14 feb 202441,6141,6141,3241,3240,5780
09 feb 202441,5041,5041,5041,5040,7548
08 feb 202441,6541,6541,6541,6540,901
07 feb 202441,4841,4841,4841,4840,738
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...