Italia markets close in 4 hours 32 minutes

GSK plc (GLAXF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,85+0,31 (+1,60%)
Alla chiusura: 09:50AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202419,8519,8519,8519,8519,85200
23 apr 202419,6619,6619,5419,5419,542.600
22 apr 202419,3020,3119,3020,3120,31600
19 apr 202420,2020,2020,2020,2020,20-
18 apr 202420,2020,2020,2020,2020,20-
17 apr 202420,2020,2020,2020,2020,20300
16 apr 202420,2020,2020,2020,2020,20-
15 apr 202419,8720,2019,8720,2020,20500
12 apr 202420,2520,4220,0720,0720,071.000
11 apr 202419,8320,5119,8320,5120,5111.200
10 apr 202420,8420,8420,8420,8420,84-
09 apr 202420,7120,8420,1020,8420,841.500
08 apr 202420,7520,7520,7520,7520,75-
05 apr 202420,7520,7520,7520,7520,75300
04 apr 202420,1820,9420,1820,9020,901.300
03 apr 202420,7821,4520,7821,0821,081.100
02 apr 202420,9120,9120,9120,9120,911.800
01 apr 202421,4221,4220,1020,1020,101.800
28 mar 202421,4121,4121,4121,4121,415.500
27 mar 202421,2021,2021,2021,2021,20-
26 mar 202422,1222,1221,2021,2021,206.700
25 mar 202421,9922,0021,9922,0022,00300
22 mar 202420,6420,6420,6420,6420,642.100
21 mar 202421,7921,7920,9821,0021,001.600
20 mar 202420,8020,8020,8020,8020,80700
19 mar 202420,8320,8320,8320,8320,83400
18 mar 202420,5320,9520,5320,9520,951.000
15 mar 202420,4421,7120,4421,7121,711.200
14 mar 202421,4521,4521,4521,4521,45400
13 mar 202420,9921,6320,9921,6321,631.000
12 mar 202421,0521,0521,0521,0521,05-
11 mar 202420,7421,0520,7421,0521,051.500
08 mar 202421,4721,4721,4721,4721,47300
07 mar 202421,5021,7121,5021,7121,713.400
06 mar 202421,1621,1621,1621,1621,16-
05 mar 202421,1621,1621,1621,1621,16300
04 mar 202421,7121,7120,8721,1621,161.100
01 mar 202420,5021,2520,5021,0021,009.200
29 feb 202420,7220,9920,7220,9920,99300
28 feb 202421,0821,0821,0821,0821,08-
27 feb 202420,9821,0820,7121,0821,081.700
26 feb 202421,5021,5021,4921,4921,49700
23 feb 202421,4921,4921,4921,4921,49-
22 feb 202421,4921,4921,4921,4921,49400
22 feb 20240.202 Dividendo
21 feb 202421,1421,4621,1421,4621,263.700
20 feb 202421,1521,1521,1521,1520,95400
16 feb 202421,0321,0321,0321,0320,83-
15 feb 202420,6021,0320,6021,0320,831.100
14 feb 202420,5520,5520,4220,4220,23800
13 feb 202421,2521,2521,0021,0020,80900
12 feb 202420,5320,5320,5320,5320,34-
09 feb 202420,9120,9120,5320,5320,342.400
08 feb 202421,0021,0021,0021,0020,80300
07 feb 202420,8320,8320,8320,8320,63-
06 feb 202420,7320,8320,7320,8320,631.500
05 feb 202420,9920,9920,2920,2920,101.300
02 feb 202419,8619,8619,8619,8619,67200
01 feb 202420,2820,2820,0020,0019,81600
31 gen 202420,3920,5519,7320,5520,363.100
30 gen 202419,5219,5219,3019,3019,12300
29 gen 202419,5319,5318,9618,9618,78700
26 gen 202419,3919,3919,3919,3919,21200
25 gen 202419,7219,7219,7219,7219,53-
24 gen 202419,7219,7219,7219,7219,53-
23 gen 202419,6319,7219,6319,7219,532.300
22 gen 202419,3220,1019,3220,1019,911.200
19 gen 202419,2319,2319,2319,2319,05-
18 gen 202419,2319,2319,2319,2319,051.100
17 gen 202419,4819,4819,4819,4819,30200
16 gen 202420,0020,0019,5919,5919,411.500
12 gen 202420,0420,0420,0420,0419,853.100
11 gen 202419,9819,9819,9819,9819,79-
10 gen 202420,3420,3419,8919,9819,795.900
09 gen 202420,0120,0119,5919,5919,41400
08 gen 202419,6620,1419,6620,1419,9514.600
05 gen 202420,0020,0020,0020,0019,81500
04 gen 202419,5219,5219,5219,5219,341.000
03 gen 202418,7918,7918,7918,7918,611.700
02 gen 202418,4518,4518,4518,4518,28-
29 dic 202318,0518,4518,0518,4518,282.000
28 dic 202318,5418,5418,2818,4718,303.700
27 dic 202318,1518,5018,1518,4318,266.700
26 dic 202318,2518,4118,1518,1517,982.900
22 dic 202318,3318,4618,2518,4618,291.000
21 dic 202318,2218,2918,2218,2918,12900
20 dic 202318,0418,1818,0418,1818,015.200
19 dic 202317,9917,9917,9917,9917,821.700
18 dic 202317,8417,8417,8417,8417,67600
15 dic 202317,9117,9117,5917,5917,422.200
14 dic 202318,4318,4318,2418,2418,071.700
13 dic 202317,9518,5717,9518,3218,151.900
12 dic 202318,1918,1918,0118,0117,844.100
11 dic 202317,7217,7217,7217,7217,55600
08 dic 202317,6317,9017,6317,9017,7313.400
07 dic 202317,7617,7617,7617,7617,59-
06 dic 202318,0018,0017,7617,7617,59700
05 dic 202317,9218,1217,7117,7117,543.600
04 dic 202318,3218,7518,3218,4018,232.300
01 dic 202317,8218,2717,4918,2518,083.800
*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...