Mercado fechado

GSK plc (GLAXF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
20,080,00 (0,00%)
No fechamento: 09:30AM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202419,5019,5019,5019,5019,50100
20 de jun. de 202419,4821,2919,4821,2921,291.400
18 de jun. de 202419,5621,6019,5621,6021,602.000
17 de jun. de 202420,3920,3920,3920,3920,39800
14 de jun. de 202420,0820,0820,0820,0820,081.200
13 de jun. de 202420,5020,7220,5020,6820,68700
12 de jun. de 202421,6121,6121,6121,6121,61200
11 de jun. de 202420,7021,6120,7021,6121,617.400
10 de jun. de 202420,6620,8120,6520,8120,811.700
07 de jun. de 202420,6720,6720,6720,6720,67200
06 de jun. de 202419,8520,8819,8520,8120,811.800
05 de jun. de 202421,1521,9621,1521,9621,963.500
04 de jun. de 202419,8120,2719,5719,5719,572.700
03 de jun. de 202420,4920,4920,2720,4120,415.900
31 de mai. de 202422,6522,6522,6522,6522,65-
30 de mai. de 202422,6522,6522,6522,6522,65100
29 de mai. de 202422,5022,5022,5022,5022,50100
28 de mai. de 202421,6222,5021,6222,5022,503.400
24 de mai. de 202422,9622,9622,9622,9622,96-
23 de mai. de 202422,9622,9622,9622,9622,961.100
22 de mai. de 202423,0023,0021,7522,7522,758.300
21 de mai. de 202421,6022,2221,6022,1222,1220.600
20 de mai. de 202422,3122,6022,2522,2522,257.100
17 de mai. de 202422,5422,5422,5422,5422,541.600
16 de mai. de 202422,2522,2522,2522,2522,251.700
16 de mai. de 20240.19 Dividendo
15 de mai. de 202422,8022,8022,8022,8022,611.200
14 de mai. de 202422,7722,7722,7722,7722,58500
13 de mai. de 202422,6522,8022,6522,6522,463.200
10 de mai. de 202422,3822,5022,3722,5022,319.800
09 de mai. de 202421,8321,8321,8321,8321,65300
08 de mai. de 202421,8321,8321,8321,8321,651.800
07 de mai. de 202422,0022,0422,0022,0321,8510.100
06 de mai. de 202421,1421,1421,1421,1420,96-
03 de mai. de 202421,1421,1421,1421,1420,96300
02 de mai. de 202421,0021,0021,0021,0020,83-
01 de mai. de 202420,0421,0020,0421,0020,832.700
30 de abr. de 202422,1422,1420,0420,8020,631.500
29 de abr. de 202421,5021,5021,3021,3021,121.100
26 de abr. de 202419,8519,8519,8519,8519,68600
25 de abr. de 202419,8519,8519,8519,8519,68-
24 de abr. de 202419,8519,8519,8519,8519,68200
23 de abr. de 202419,6619,6619,5419,5419,382.600
22 de abr. de 202419,3020,3119,3020,3120,14600
19 de abr. de 202420,2020,2020,2020,2020,03-
18 de abr. de 202420,2020,2020,2020,2020,03-
17 de abr. de 202420,2020,2020,2020,2020,03300
16 de abr. de 202420,2020,2020,2020,2020,03-
15 de abr. de 202419,8720,2019,8720,2020,03500
12 de abr. de 202420,2520,4220,0720,0719,901.000
11 de abr. de 202419,8320,5119,8320,5120,3411.200
10 de abr. de 202420,8420,8420,8420,8420,67-
09 de abr. de 202420,7120,8420,1020,8420,671.500
08 de abr. de 202420,7520,7520,7520,7520,58-
05 de abr. de 202420,7520,7520,7520,7520,58300
04 de abr. de 202420,1820,9420,1820,9020,731.300
03 de abr. de 202420,7821,4520,7821,0820,901.100
02 de abr. de 202420,9120,9120,9120,9120,741.800
01 de abr. de 202421,4221,4220,1020,1019,931.800
28 de mar. de 202421,4121,4121,4121,4121,235.500
27 de mar. de 202421,2021,2021,2021,2021,02-
26 de mar. de 202422,1222,1221,2021,2021,026.700
25 de mar. de 202421,9922,0021,9922,0021,82300
22 de mar. de 202420,6420,6420,6420,6420,472.100
21 de mar. de 202421,7921,7920,9821,0020,831.600
20 de mar. de 202420,8020,8020,8020,8020,63700
19 de mar. de 202420,8320,8320,8320,8320,66400
18 de mar. de 202420,5320,9520,5320,9520,781.000
15 de mar. de 202420,4421,7120,4421,7121,531.200
14 de mar. de 202421,4521,4521,4521,4521,27400
13 de mar. de 202420,9921,6320,9921,6321,451.000
12 de mar. de 202421,0521,0521,0521,0520,87-
11 de mar. de 202420,7421,0520,7421,0520,871.500
08 de mar. de 202421,4721,4721,4721,4721,29300
07 de mar. de 202421,5021,7121,5021,7121,533.400
06 de mar. de 202421,1621,1621,1621,1620,98-
05 de mar. de 202421,1621,1621,1621,1620,98300
04 de mar. de 202421,7121,7120,8721,1620,981.100
01 de mar. de 202420,5021,2520,5021,0020,839.200
29 de fev. de 202420,7220,9920,7220,9920,82300
28 de fev. de 202421,0821,0821,0821,0820,90-
27 de fev. de 202420,9821,0820,7121,0820,901.700
26 de fev. de 202421,5021,5021,4921,4921,31700
23 de fev. de 202421,4921,4921,4921,4921,31-
22 de fev. de 202421,4921,4921,4921,4921,31400
22 de fev. de 20240.202 Dividendo
21 de fev. de 202421,1421,4621,1421,4621,083.700
20 de fev. de 202421,1521,1521,1521,1520,78400
16 de fev. de 202421,0321,0321,0321,0320,66-
15 de fev. de 202420,6021,0320,6021,0320,661.100
14 de fev. de 202420,5520,5520,4220,4220,06800
13 de fev. de 202421,2521,2521,0021,0020,63900
12 de fev. de 202420,5320,5320,5320,5320,17-
09 de fev. de 202420,9120,9120,5320,5320,172.400
08 de fev. de 202421,0021,0021,0021,0020,63300
07 de fev. de 202420,8320,8320,8320,8320,46-
06 de fev. de 202420,7320,8320,7320,8320,461.500
05 de fev. de 202420,9920,9920,2920,2919,931.300
02 de fev. de 202419,8619,8619,8619,8619,51200
01 de fev. de 202420,2820,2820,0020,0019,65600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...