Italia markets open in 7 hours 46 minutes

GSK plc (GSK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,86-0,38 (-0,92%)
Alla chiusura: 04:00PM EDT
40,81 -0,06 (-0,13%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202441,2041,2440,6340,8640,861.657.579
23 apr 202440,6641,2640,6041,2441,242.289.900
22 apr 202439,9940,7639,9640,5940,593.800.900
19 apr 202439,3739,7639,3739,7539,751.623.800
18 apr 202439,3939,5039,1639,2739,272.636.900
17 apr 202439,7239,8539,4439,6039,603.208.300
16 apr 202440,0240,2339,7239,9539,952.422.700
15 apr 202440,9041,0640,4440,5040,503.373.700
12 apr 202440,9640,9740,4940,6640,665.264.700
11 apr 202441,0041,2540,6840,8040,802.903.800
10 apr 202440,6240,7540,4940,6940,694.370.400
09 apr 202440,8940,9640,6740,8840,883.191.300
08 apr 202441,0841,0840,8240,8540,851.856.100
05 apr 202440,5941,2540,5341,1941,196.093.000
04 apr 202441,7341,8840,8440,8640,862.634.100
03 apr 202441,5041,7441,3341,5441,543.048.500
02 apr 202442,1342,1441,6741,7941,792.581.900
01 apr 202442,7442,8742,2342,4242,421.515.100
28 mar 202443,0043,2242,8642,8742,871.854.700
27 mar 202442,5843,0342,5142,9942,992.076.400
26 mar 202442,8342,8942,5542,7942,793.041.400
25 mar 202442,5843,4542,5642,8342,833.437.000
22 mar 202442,5442,6842,3342,3542,351.482.700
21 mar 202442,1742,5442,1542,3742,372.024.400
20 mar 202442,0242,0441,7541,9341,931.799.300
19 mar 202442,2442,3342,0742,3242,321.998.800
18 mar 202442,2142,3542,1442,1442,141.346.100
15 mar 202442,2842,4341,8142,1942,194.130.000
14 mar 202443,2143,2642,8143,0843,081.843.300
13 mar 202443,2743,3743,0843,3643,361.677.700
12 mar 202442,9343,2742,8143,2743,272.196.700
11 mar 202442,8842,9642,7342,9242,922.514.700
08 mar 202443,0243,2242,9143,1443,143.308.100
07 mar 202443,6843,8443,4843,5843,584.382.300
06 mar 202442,3842,7142,3342,6242,623.247.400
05 mar 202442,6342,7842,4942,6042,602.635.200
04 mar 202442,0442,4442,0242,4442,442.404.300
01 mar 202442,0142,0941,7842,0342,032.324.500
29 feb 202442,6542,6941,8041,9041,904.381.400
28 feb 202442,3542,4442,1342,3442,344.041.100
27 feb 202442,1242,4442,0742,3842,383.733.600
26 feb 202442,5242,5942,2542,3442,343.023.400
23 feb 202442,3542,4542,1442,2242,223.440.900
22 feb 202441,6542,2441,6342,1642,166.179.400
22 feb 20240.406 Dividendo
21 feb 202441,8241,9941,7541,9441,533.661.200
20 feb 202442,2642,6141,9942,0241,614.154.300
16 feb 202442,0042,2341,8841,9441,533.765.800
15 feb 202441,7842,0241,6841,7741,374.145.000
14 feb 202441,7641,9341,5941,8041,407.442.600
13 feb 202441,5741,6041,0841,3940,997.056.800
12 feb 202441,4141,4140,8841,0740,676.688.800
09 feb 202441,9642,0641,7741,9141,503.503.400
08 feb 202441,8241,8941,4541,8241,424.303.300
07 feb 202441,9342,2141,9042,0241,616.042.800
06 feb 202441,6941,7741,3041,7541,353.671.600
05 feb 202441,7741,8941,4141,5741,177.985.100
02 feb 202440,6140,8540,4140,7240,333.925.000
01 feb 202439,9440,6939,8540,6340,245.354.900
31 gen 202440,6741,3139,4039,4439,067.553.300
30 gen 202439,1639,2138,9339,0938,712.393.900
29 gen 202439,1939,2138,8639,0638,682.178.600
26 gen 202439,3739,4639,0439,0738,693.061.400
25 gen 202438,9438,9538,5638,8438,463.936.700
24 gen 202439,4739,7338,5939,0338,655.809.900
23 gen 202439,2339,3839,0839,2838,902.817.200
22 gen 202439,4139,6439,3339,5339,153.399.700
19 gen 202439,4839,7239,3739,6839,303.401.800
18 gen 202439,5339,6339,2639,5439,163.622.700
17 gen 202439,8539,8939,5739,7839,394.021.000
16 gen 202440,1540,1839,8039,8839,492.356.500
12 gen 202439,9840,3439,9440,1039,713.568.200
11 gen 202439,8139,8639,4739,6439,262.407.200
10 gen 202439,8940,0539,8439,9939,602.165.200
09 gen 202439,9040,1039,7639,7639,382.967.600
08 gen 202439,2939,6439,2439,6439,262.260.000
05 gen 202438,9339,3138,8639,2138,832.289.100
04 gen 202438,6439,1838,6339,0738,693.474.100
03 gen 202438,1138,9438,0438,9238,544.902.500
02 gen 202436,9037,5836,8237,5137,153.120.300
29 dic 202336,9537,1736,9537,0636,701.488.800
28 dic 202337,1537,3537,0937,0936,731.709.900
27 dic 202336,8737,1436,8237,1036,741.880.400
26 dic 202336,8837,0636,8637,0136,651.325.800
22 dic 202336,9037,1636,8936,9936,631.768.300
21 dic 202336,6236,8236,5636,8136,452.818.800
20 dic 202336,6336,6836,1836,1935,844.426.000
19 dic 202336,3236,5736,2836,5036,151.839.600
18 dic 202336,5036,5536,2936,4636,112.469.600
15 dic 202336,3036,4135,8735,8835,535.836.300
14 dic 202337,0237,3936,7836,9836,624.002.000
13 dic 202336,5436,7936,3836,7436,382.735.800
12 dic 202336,5036,5536,3036,4236,074.075.300
11 dic 202336,2336,4236,1436,3736,022.684.200
08 dic 202335,9236,0935,8435,9435,591.507.600
07 dic 202336,0436,0835,8136,0035,652.343.700
06 dic 202336,3236,4236,1336,1735,822.330.400
05 dic 202336,2636,4036,1436,3335,982.271.400
04 dic 202336,4436,7436,3836,6336,283.358.900
01 dic 202336,0336,5935,9936,5736,222.547.400
*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...