GSK PLC (GSK LN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16-05-2024 |
385.088 |
-1,56%
|
1.795,00
|
1.784,50
|
1.802,50
|
1.784,50
|
| 15-05-2024 |
1.069.437 |
0,04%
|
1.810,00
|
1.803,00
|
1.820,00
|
1.812,75
|
| 14-05-2024 |
755.246 |
0,24%
|
1.804,50
|
1.797,00
|
1.813,00
|
1.812,00
|
| 13-05-2024 |
733.937 |
0,64%
|
1.797,50
|
1.792,75
|
1.809,50
|
1.807,75
|
| 10-05-2024 |
711.856 |
1,00%
|
1.782,00
|
1.780,00
|
1.799,50
|
1.796,25
|
| 09-05-2024 |
703.001 |
0,34%
|
1.774,50
|
1.772,00
|
1.786,50
|
1.778,50
|
| 08-05-2024 |
981.048 |
0,83%
|
1.767,50
|
1.767,00
|
1.775,50
|
1.772,50
|
| 07-05-2024 |
1.049.472 |
1,46%
|
1.738,50
|
1.736,50
|
1.767,25
|
1.758,00
|
| 06-05-2024 |
0 |
0,28%
|
1.732,50
|
1.724,50
|
1.739,50
|
1.732,75
|
| 03-05-2024 |
1.020.311 |
0,28%
|
1.732,50
|
1.724,50
|
1.739,50
|
1.732,75
|
| 02-05-2024 |
1.520.185 |
1,59%
|
1.703,00
|
1.695,50
|
1.729,50
|
1.728,00
|
| 01-05-2024 |
1.180.938 |
1,55%
|
1.676,50
|
1.673,75
|
1.718,00
|
1.701,00
|
| 30-04-2024 |
1.201.148 |
0,24%
|
1.659,50
|
1.658,00
|
1.679,50
|
1.675,00
|
| 29-04-2024 |
1.314.070 |
1,00%
|
1.650,50
|
1.647,50
|
1.676,75
|
1.671,00
|
| 26-04-2024 |
738.404 |
0,85%
|
1.636,00
|
1.634,00
|
1.655,00
|
1.654,50
|
| 25-04-2024 |
1.143.033 |
0,14%
|
1.643,50
|
1.635,00
|
1.655,50
|
1.640,50
|
| 24-04-2024 |
778.545 |
-0,80%
|
1.656,00
|
1.636,00
|
1.660,50
|
1.638,25
|
| 23-04-2024 |
936.766 |
0,64%
|
1.651,00
|
1.636,50
|
1.655,50
|
1.651,50
|
| 22-04-2024 |
1.070.584 |
2,56%
|
1.620,75
|
1.610,75
|
1.647,50
|
1.641,00
|
| 19-04-2024 |
586.061 |
1,09%
|
1.579,50
|
1.575,00
|
1.600,50
|
1.600,00
|
| 18-04-2024 |
728.184 |
-0,39%
|
1.592,50
|
1.580,00
|
1.595,50
|
1.582,75
|
| 17-04-2024 |
1.228.302 |
-1,18%
|
1.597,00
|
1.576,50
|
1.602,00
|
1.589,00
|
| 16-04-2024 |
1.360.099 |
-2,01%
|
1.623,00
|
1.594,50
|
1.626,50
|
1.608,00
|
| 15-04-2024 |
699.460 |
-0,15%
|
1.637,50
|
1.631,00
|
1.647,50
|
1.641,00
|
| 12-04-2024 |
934.217 |
0,95%
|
1.632,00
|
1.629,00
|
1.651,50
|
1.643,50
|
| 11-04-2024 |
1.368.869 |
0,59%
|
1.621,50
|
1.617,50
|
1.642,00
|
1.628,00
|
| 10-04-2024 |
1.030.094 |
0,48%
|
1.624,50
|
1.606,50
|
1.627,00
|
1.618,50
|
| 09-04-2024 |
898.389 |
-0,45%
|
1.614,00
|
1.605,50
|
1.617,50
|
1.610,75
|
| 08-04-2024 |
778.421 |
-0,52%
|
1.629,00
|
1.616,00
|
1.629,00
|
1.618,00
|
| 05-04-2024 |
1.462.387 |
-0,82%
|
1.605,00
|
1.593,50
|
1.629,00
|
1.626,50
|
| 04-04-2024 |
1.083.403 |
-0,67%
|
1.653,00
|
1.635,50
|
1.671,50
|
1.640,00
|
| 03-04-2024 |
1.302.748 |
-0,66%
|
1.661,50
|
1.640,50
|
1.664,50
|
1.651,00
|
| 02-04-2024 |
1.210.296 |
-2,73%
|
1.667,00
|
1.659,50
|
1.692,00
|
1.662,00
|
| 01-04-2024 |
0 |
0,36%
|
1.702,00
|
1.699,00
|
1.712,80
|
1.708,60
|
| 28-03-2024 |
855.900 |
0,36%
|
1.702,00
|
1.699,00
|
1.712,80
|
1.708,60
|
| 27-03-2024 |
1.046.037 |
0,36%
|
1.699,50
|
1.681,20
|
1.705,40
|
1.702,50
|
| 26-03-2024 |
1.545.295 |
0,23%
|
1.694,80
|
1.686,60
|
1.700,80
|
1.696,40
|
| 25-03-2024 |
943.462 |
0,32%
|
1.683,00
|
1.679,40
|
1.694,40
|
1.692,60
|
| 22-03-2024 |
1.204.645 |
0,61%
|
1.680,60
|
1.679,00
|
1.694,00
|
1.687,20
|
| 21-03-2024 |
1.871.738 |
1,86%
|
1.642,00
|
1.639,20
|
1.681,40
|
1.677,00
|
| 20-03-2024 |
1.036.128 |
-1,03%
|
1.664,20
|
1.645,20
|
1.666,60
|
1.646,40
|
| 19-03-2024 |
1.387.480 |
0,13%
|
1.659,80
|
1.654,60
|
1.666,80
|
1.663,60
|
| 18-03-2024 |
1.013.927 |
0,63%
|
1.658,00
|
1.644,80
|
1.663,40
|
1.661,40
|
| 15-03-2024 |
2.109.764 |
-2,20%
|
1.688,60
|
1.646,40
|
1.692,20
|
1.651,00
|
| 14-03-2024 |
1.333.557 |
-0,35%
|
1.695,60
|
1.679,20
|
1.699,20
|
1.688,20
|
| 13-03-2024 |
1.484.040 |
0,76%
|
1.686,80
|
1.680,80
|
1.696,40
|
1.694,20
|
| 12-03-2024 |
1.028.738 |
0,52%
|
1.680,60
|
1.677,80
|
1.688,80
|
1.681,40
|
| 11-03-2024 |
1.723.879 |
-0,04%
|
1.683,00
|
1.661,20
|
1.687,60
|
1.672,70
|
| 08-03-2024 |
1.740.113 |
-2,22%
|
1.696,00
|
1.668,80
|
1.699,40
|
1.673,40
|
| 07-03-2024 |
1.593.764 |
2,36%
|
1.697,90
|
1.692,10
|
1.719,60
|
1.711,40
|
| 06-03-2024 |
1.274.318 |
-0,50%
|
1.670,40
|
1.657,80
|
1.675,00
|
1.672,00
|
| 05-03-2024 |
1.338.166 |
1,02%
|
1.678,60
|
1.669,40
|
1.685,20
|
1.680,40
|
| 04-03-2024 |
1.026.880 |
-0,03%
|
1.676,60
|
1.659,00
|
1.678,60
|
1.663,50
|
| 01-03-2024 |
1.308.178 |
-0,28%
|
1.665,40
|
1.649,00
|
1.666,60
|
1.664,00
|
| 29-02-2024 |
2.107.098 |
0,08%
|
1.675,00
|
1.664,80
|
1.699,00
|
1.668,60
|
| 28-02-2024 |
1.145.946 |
-0,13%
|
1.681,00
|
1.666,60
|
1.686,40
|
1.667,20
|
| 27-02-2024 |
1.294.766 |
-0,29%
|
1.666,20
|
1.661,20
|
1.676,80
|
1.669,40
|
| 26-02-2024 |
987.864 |
0,10%
|
1.670,60
|
1.667,80
|
1.685,20
|
1.674,20
|
| 23-02-2024 |
878.005 |
0,24%
|
1.668,00
|
1.666,20
|
1.676,00
|
1.672,60
|
| 22-02-2024 |
1.816.927 |
0,53%
|
1.655,80
|
1.645,20
|
1.668,80
|
1.668,60
|
| 21-02-2024 |
1.772.094 |
-1,07%
|
1.660,80
|
1.655,40
|
1.665,80
|
1.659,80
|
| 20-02-2024 |
1.509.407 |
0,72%
|
1.668,20
|
1.663,80
|
1.685,00
|
1.677,80
|
| 19-02-2024 |
1.336.074 |
-0,66%
|
1.675,40
|
1.659,00
|
1.680,00
|
1.665,80
|
| 16-02-2024 |
2.431.987 |
0,89%
|
1.661,80
|
1.655,50
|
1.679,60
|
1.676,80
|
| 15-02-2024 |
1.244.401 |
-0,19%
|
1.665,60
|
1.652,00
|
1.670,60
|
1.662,00
|
| 14-02-2024 |
1.618.573 |
1,65%
|
1.670,00
|
1.663,40
|
1.680,60
|
1.665,10
|
| 13-02-2024 |
2.308.367 |
0,76%
|
1.643,80
|
1.632,60
|
1.659,40
|
1.638,00
|
| 12-02-2024 |
2.240.118 |
-1,82%
|
1.658,80
|
1.621,80
|
1.658,80
|
1.625,60
|
| 09-02-2024 |
1.439.331 |
0,60%
|
1.660,00
|
1.653,60
|
1.669,20
|
1.655,80
|
| 08-02-2024 |
2.102.405 |
-1,35%
|
1.667,40
|
1.645,40
|
1.674,20
|
1.646,00
|
| 07-02-2024 |
1.776.419 |
1,10%
|
1.658,00
|
1.647,80
|
1.671,40
|
1.668,60
|
| 06-02-2024 |
1.289.428 |
-0,50%
|
1.657,80
|
1.643,40
|
1.670,60
|
1.650,50
|
| 05-02-2024 |
2.366.326 |
3,02%
|
1.624,60
|
1.623,20
|
1.670,10
|
1.658,80
|
| 02-02-2024 |
1.790.298 |
1,39%
|
1.597,00
|
1.574,80
|
1.612,40
|
1.610,20
|
| 01-02-2024 |
3.531.776 |
1,37%
|
1.577,90
|
1.560,50
|
1.603,20
|
1.588,20
|
| 31-01-2024 |
3.518.417 |
1,77%
|
1.535,40
|
1.515,00
|
1.622,80
|
1.566,70
|
| 30-01-2024 |
1.418.145 |
0,45%
|
1.532,60
|
1.530,80
|
1.555,80
|
1.539,40
|
| 29-01-2024 |
930.118 |
-0,44%
|
1.540,30
|
1.532,40
|
1.552,40
|
1.532,50
|
| 26-01-2024 |
1.218.305 |
1,30%
|
1.531,60
|
1.531,50
|
1.549,00
|
1.539,20
|
| 25-01-2024 |
1.524.584 |
-2,49%
|
1.541,60
|
1.518,40
|
1.548,60
|
1.519,40
|
| 24-01-2024 |
1.225.149 |
0,32%
|
1.546,20
|
1.539,00
|
1.559,20
|
1.558,20
|
| 23-01-2024 |
907.944 |
-0,14%
|
1.553,40
|
1.537,00
|
1.558,60
|
1.553,20
|
| 22-01-2024 |
1.640.659 |
-0,33%
|
1.560,60
|
1.533,40
|
1.561,40
|
1.555,40
|
| 19-01-2024 |
1.173.574 |
0,43%
|
1.560,20
|
1.549,80
|
1.564,00
|
1.560,60
|
| 18-01-2024 |
1.878.838 |
-1,31%
|
1.568,20
|
1.550,30
|
1.573,20
|
1.554,00
|
| 17-01-2024 |
1.737.088 |
-0,30%
|
1.566,00
|
1.562,00
|
1.584,00
|
1.574,60
|
| 16-01-2024 |
801.459 |
-0,01%
|
1.592,60
|
1.570,40
|
1.594,00
|
1.579,40
|
| 15-01-2024 |
607.226 |
0,33%
|
1.574,00
|
1.569,40
|
1.585,40
|
1.579,60
|
| 12-01-2024 |
1.077.207 |
1,16%
|
1.561,40
|
1.561,00
|
1.578,40
|
1.574,40
|
| 11-01-2024 |
1.790.567 |
-0,85%
|
1.573,40
|
1.552,60
|
1.581,40
|
1.556,40
|
| 10-01-2024 |
1.066.925 |
-0,33%
|
1.563,80
|
1.561,40
|
1.573,10
|
1.569,80
|
| 09-01-2024 |
2.078.215 |
1,81%
|
1.548,40
|
1.548,00
|
1.578,00
|
1.575,00
|
| 08-01-2024 |
1.283.313 |
0,51%
|
1.539,40
|
1.537,80
|
1.548,60
|
1.547,00
|
| 05-01-2024 |
1.118.045 |
0,07%
|
1.537,80
|
1.529,00
|
1.554,60
|
1.539,20
|
| 04-01-2024 |
1.547.271 |
1,22%
|
1.532,60
|
1.512,40
|
1.539,40
|
1.538,20
|
| 03-01-2024 |
2.379.726 |
2,68%
|
1.508,40
|
1.498,40
|
1.520,80
|
1.519,60
|
| 02-01-2024 |
1.335.352 |
1,87%
|
1.461,40
|
1.453,20
|
1.480,60
|
1.480,00
|
| 29-12-2023 |
280.130 |
-0,46%
|
1.454,80
|
1.451,40
|
1.461,60
|
1.452,90
|
| 28-12-2023 |
606.982 |
0,76%
|
1.451,80
|
1.451,60
|
1.464,60
|
1.459,60
|
| 27-12-2023 |
639.325 |
-0,32%
|
1.450,40
|
1.445,60
|
1.456,80
|
1.448,60
|
Por favor leia o