GlaxoSmithKline PLC ADR (GSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
692 821 |
3,38%
|
51,40
|
51,37
|
52,945
|
52,88
|
| 18/08/2026 |
459 891 |
1,73%
|
50,76
|
50,66
|
51,34
|
51,15
|
| 17/08/2026 |
427 862 |
1,53%
|
49,93
|
49,89
|
50,36
|
50,28
|
| 14/08/2026 |
566 794 |
-1,84%
|
49,00
|
48,87
|
49,57
|
49,52
|
| 13/08/2026 |
489 910 |
0,30%
|
50,51
|
50,22
|
50,63
|
50,45
|
| 12/08/2026 |
659 921 |
-1,18%
|
50,11
|
49,88
|
50,46
|
50,30
|
| 11/08/2026 |
576 025 |
-2,42%
|
51,95
|
50,90
|
52,34
|
50,90
|
| 10/08/2026 |
697 660 |
-1,51%
|
51,53
|
51,48
|
52,19
|
52,16
|
| 07/08/2026 |
602 860 |
1,51%
|
52,71
|
52,42
|
53,08
|
52,96
|
| 06/08/2026 |
564 904 |
1,38%
|
52,44
|
51,885
|
52,57
|
52,17
|
| 05/08/2026 |
525 903 |
-0,14%
|
52,06
|
51,36
|
52,12
|
51,46
|
| 04/08/2026 |
694 969 |
0,04%
|
51,47
|
50,93
|
51,705
|
51,53
|
| 03/08/2026 |
681 849 |
-0,35%
|
51,84
|
51,045
|
52,27
|
51,51
|
| 31/07/2026 |
858 689 |
-0,73%
|
51,83
|
51,39
|
51,97
|
51,69
|
| 30/07/2026 |
1 220 904 |
-2,16%
|
52,27
|
51,865
|
52,67
|
52,07
|
| 29/07/2026 |
1 221 785 |
-0,91%
|
53,94
|
52,66
|
53,94
|
53,22
|
| 28/07/2026 |
1 383 541 |
3,33%
|
55,00
|
53,595
|
55,785
|
53,71
|
| 27/07/2026 |
1 023 983 |
1,23%
|
52,00
|
51,76
|
52,67
|
51,98
|
| 24/07/2026 |
711 786 |
1,20%
|
51,36
|
51,02
|
51,56
|
51,35
|
| 23/07/2026 |
577 449 |
-0,04%
|
50,02
|
49,89
|
50,86
|
50,74
|
| 22/07/2026 |
682 011 |
-0,04%
|
51,73
|
50,68
|
51,81
|
50,76
|
| 21/07/2026 |
669 063 |
1,48%
|
50,26
|
50,17
|
51,30
|
50,78
|
| 20/07/2026 |
1 000 830 |
-3,32%
|
51,44
|
50,01
|
51,67
|
50,04
|
| 17/07/2026 |
1 557 302 |
-1,91%
|
51,41
|
51,05
|
52,27
|
51,76
|
| 16/07/2026 |
534 430 |
2,57%
|
51,47
|
51,40
|
52,84
|
52,77
|
| 15/07/2026 |
502 985 |
0,39%
|
51,25
|
51,10
|
51,80
|
51,45
|
| 14/07/2026 |
494 327 |
-1,99%
|
51,83
|
51,06
|
51,93
|
51,25
|
| 13/07/2026 |
352 843 |
-0,93%
|
51,98
|
51,75
|
52,66
|
52,29
|
| 10/07/2026 |
659 255 |
0,59%
|
52,98
|
52,32
|
53,06
|
52,78
|
| 09/07/2026 |
459 124 |
-0,10%
|
52,42
|
52,295
|
52,84
|
52,47
|
| 08/07/2026 |
439 446 |
-1,50%
|
52,65
|
52,46
|
53,015
|
52,52
|
| 07/07/2026 |
491 350 |
0,43%
|
54,15
|
53,15
|
54,29
|
53,32
|
| 06/07/2026 |
554 363 |
-1,06%
|
53,80
|
52,47
|
53,80
|
53,09
|
| 02/07/2026 |
585 162 |
4,60%
|
52,47
|
52,265
|
53,835
|
53,66
|
| 01/07/2026 |
554 182 |
-2,14%
|
52,20
|
51,09
|
52,22
|
51,30
|
| 30/06/2026 |
852 290 |
-0,74%
|
52,69
|
51,51
|
52,69
|
52,42
|
| 29/06/2026 |
782 139 |
0,59%
|
52,48
|
52,11
|
52,93
|
52,81
|
| 26/06/2026 |
829 743 |
1,18%
|
51,64
|
51,61
|
52,71
|
52,50
|
| 25/06/2026 |
862 105 |
1,57%
|
51,95
|
51,72
|
52,48
|
51,89
|
| 24/06/2026 |
812 000 |
-1,88%
|
52,17
|
51,015
|
52,20
|
51,09
|
| 23/06/2026 |
536 820 |
2,62%
|
51,63
|
51,52
|
52,12
|
52,07
|
| 22/06/2026 |
740 238 |
0,14%
|
50,76
|
50,595
|
51,17
|
50,74
|
| 18/06/2026 |
1 092 703 |
-2,84%
|
51,79
|
50,43
|
51,94
|
50,67
|
| 17/06/2026 |
864 218 |
-0,13%
|
52,39
|
51,785
|
52,81
|
52,15
|
| 16/06/2026 |
814 804 |
-0,02%
|
52,60
|
52,03
|
52,71
|
52,22
|
| 15/06/2026 |
614 796 |
-1,53%
|
52,93
|
52,175
|
53,20
|
52,23
|
| 12/06/2026 |
782 783 |
0,34%
|
53,17
|
52,89
|
53,44
|
53,04
|
| 11/06/2026 |
769 422 |
3,30%
|
52,18
|
52,08
|
53,20
|
52,86
|
| 10/06/2026 |
919 269 |
-0,16%
|
51,32
|
50,99
|
51,62
|
51,17
|
| 09/06/2026 |
878 240 |
1,20%
|
50,43
|
50,35
|
51,33
|
51,25
|
| 08/06/2026 |
718 373 |
-1,71%
|
50,99
|
50,47
|
51,37
|
50,64
|
| 05/06/2026 |
686 363 |
0,49%
|
51,50
|
51,27
|
51,97
|
51,52
|
| 04/06/2026 |
719 280 |
3,12%
|
50,81
|
50,71
|
51,27
|
51,27
|
| 03/06/2026 |
912 295 |
1,47%
|
49,41
|
49,40
|
49,89
|
49,72
|
| 02/06/2026 |
465 878 |
-0,63%
|
48,90
|
48,57
|
49,355
|
49,00
|
| 01/06/2026 |
846 187 |
-2,43%
|
49,96
|
49,175
|
50,14
|
49,31
|
| 29/05/2026 |
527 922 |
-1,37%
|
51,06
|
50,51
|
51,26
|
50,54
|
| 28/05/2026 |
781 278 |
-0,66%
|
51,35
|
51,22
|
51,94
|
51,24
|
| 27/05/2026 |
665 511 |
0,16%
|
51,78
|
51,545
|
52,11
|
51,58
|
| 26/05/2026 |
457 561 |
0,23%
|
51,82
|
51,12
|
51,90
|
51,50
|
| 22/05/2026 |
670 861 |
-0,29%
|
51,54
|
51,15
|
51,78
|
51,38
|
| 21/05/2026 |
469 413 |
1,48%
|
50,82
|
50,62
|
51,76
|
51,53
|
| 20/05/2026 |
844 299 |
-0,53%
|
51,14
|
50,68
|
51,265
|
50,78
|
| 19/05/2026 |
571 323 |
1,57%
|
50,42
|
50,41
|
51,255
|
51,05
|
| 18/05/2026 |
638 489 |
1,19%
|
49,79
|
49,79
|
50,525
|
50,26
|
| 15/05/2026 |
798 139 |
-2,53%
|
50,25
|
49,385
|
50,25
|
49,67
|
| 14/05/2026 |
878 760 |
-0,06%
|
51,23
|
50,785
|
51,30
|
50,96
|
| 13/05/2026 |
695 919 |
0,18%
|
50,35
|
50,28
|
51,245
|
50,99
|
| 12/05/2026 |
896 795 |
2,19%
|
50,52
|
50,34
|
51,19
|
50,90
|
| 11/05/2026 |
687 379 |
-1,19%
|
50,71
|
49,72
|
50,91
|
49,81
|
| 08/05/2026 |
546 014 |
-0,18%
|
50,55
|
50,045
|
50,55
|
50,41
|
| 07/05/2026 |
777 118 |
-0,06%
|
50,67
|
50,42
|
50,80
|
50,50
|
| 06/05/2026 |
776 326 |
0,30%
|
51,09
|
50,52
|
51,20
|
50,53
|
| 05/05/2026 |
669 815 |
-1,02%
|
50,65
|
50,02
|
50,65
|
50,38
|
| 04/05/2026 |
566 640 |
-1,38%
|
51,52
|
50,79
|
51,61
|
50,90
|
| 01/05/2026 |
763 301 |
-1,34%
|
51,80
|
51,53
|
52,23
|
51,61
|
| 30/04/2026 |
855 478 |
1,77%
|
51,94
|
51,635
|
52,62
|
52,31
|
| 29/04/2026 |
1 880 461 |
-5,64%
|
50,00
|
50,00
|
52,12
|
51,40
|
| 28/04/2026 |
1 333 940 |
0,46%
|
54,37
|
54,18
|
55,02
|
54,47
|
| 27/04/2026 |
561 799 |
-0,40%
|
54,21
|
54,18
|
54,76
|
54,22
|
| 24/04/2026 |
732 449 |
-2,14%
|
55,22
|
54,195
|
55,27
|
54,44
|
| 23/04/2026 |
532 868 |
-0,13%
|
56,01
|
55,51
|
56,19
|
55,63
|
| 22/04/2026 |
554 348 |
-0,75%
|
56,29
|
55,68
|
56,34
|
55,70
|
| 21/04/2026 |
708 362 |
-2,14%
|
56,48
|
55,95
|
56,51
|
56,12
|
| 20/04/2026 |
744 761 |
-1,71%
|
58,17
|
57,305
|
58,26
|
57,35
|
| 17/04/2026 |
806 234 |
2,14%
|
57,62
|
57,43
|
58,355
|
58,35
|
| 16/04/2026 |
527 207 |
-1,18%
|
57,55
|
57,08
|
57,78
|
57,13
|
| 15/04/2026 |
682 072 |
-2,31%
|
59,26
|
57,48
|
59,27
|
57,81
|
| 14/04/2026 |
592 374 |
0,41%
|
58,93
|
58,83
|
59,56
|
59,18
|
| 13/04/2026 |
660 163 |
1,25%
|
58,38
|
58,16
|
58,97
|
58,94
|
| 10/04/2026 |
779 172 |
-0,26%
|
59,05
|
58,19
|
59,05
|
58,21
|
| 09/04/2026 |
648 561 |
1,73%
|
57,11
|
57,03
|
58,655
|
58,36
|
| 08/04/2026 |
744 540 |
2,74%
|
56,76
|
56,52
|
57,41
|
57,37
|
| 07/04/2026 |
547 875 |
-0,94%
|
55,88
|
55,11
|
55,925
|
55,84
|
| 06/04/2026 |
508 075 |
-0,56%
|
56,65
|
56,20
|
56,75
|
56,37
|
| 02/04/2026 |
849 038 |
1,25%
|
55,99
|
55,94
|
57,17
|
56,69
|
| 01/04/2026 |
978 925 |
1,45%
|
55,44
|
55,44
|
56,45
|
55,99
|
| 31/03/2026 |
1 122 853 |
1,77%
|
54,75
|
54,38
|
55,24
|
55,19
|
| 30/03/2026 |
602 210 |
0,72%
|
54,64
|
54,08
|
54,64
|
54,23
|
| 27/03/2026 |
661 142 |
-0,19%
|
54,28
|
53,79
|
54,735
|
53,84
|
