Mercado fechado

GSK plc (GSK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,07+0,40 (+0,90%)
No fechamento: 04:00PM EDT
44,97 -0,10 (-0,22%)
Pós-fechamento: 07:41PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202444,9845,1044,8045,0745,073.770.700
09 de mai. de 202444,3044,7244,3044,6744,674.924.600
08 de mai. de 202444,2344,2944,0644,1444,142.127.300
07 de mai. de 202444,1344,3343,9644,1544,153.103.900
06 de mai. de 202443,5043,6443,1843,4543,452.045.700
03 de mai. de 202443,5843,6843,2743,5043,504.048.100
02 de mai. de 202442,9043,5242,7543,3543,356.320.400
01 de mai. de 202442,7042,8442,2842,5742,574.684.200
30 de abr. de 202441,7542,0341,4241,4441,443.672.100
29 de abr. de 202441,6642,0041,5041,6141,614.043.300
26 de abr. de 202440,9541,3140,8741,1141,112.730.500
25 de abr. de 202441,0641,1140,8140,9140,913.462.000
24 de abr. de 202441,2041,2440,6440,8640,861.816.100
23 de abr. de 202440,6641,2640,6041,2441,242.289.900
22 de abr. de 202439,9940,7639,9640,5940,593.800.900
19 de abr. de 202439,3739,7639,3739,7539,751.623.800
18 de abr. de 202439,3939,5039,1639,2739,272.636.900
17 de abr. de 202439,7239,8539,4439,6039,603.208.300
16 de abr. de 202440,0240,2339,7239,9539,952.422.700
15 de abr. de 202440,9041,0640,4440,5040,503.373.700
12 de abr. de 202440,9640,9740,4940,6640,665.264.700
11 de abr. de 202441,0041,2540,6840,8040,802.903.800
10 de abr. de 202440,6240,7540,4940,6940,694.370.400
09 de abr. de 202440,8940,9640,6740,8840,883.191.300
08 de abr. de 202441,0841,0840,8240,8540,851.856.100
05 de abr. de 202440,5941,2540,5341,1941,196.093.000
04 de abr. de 202441,7341,8840,8440,8640,862.634.100
03 de abr. de 202441,5041,7441,3341,5441,543.048.500
02 de abr. de 202442,1342,1441,6741,7941,792.581.900
01 de abr. de 202442,7442,8742,2342,4242,421.515.100
28 de mar. de 202443,0043,2242,8642,8742,871.854.700
27 de mar. de 202442,5843,0342,5142,9942,992.076.400
26 de mar. de 202442,8342,8942,5542,7942,793.041.400
25 de mar. de 202442,5843,4542,5642,8342,833.437.000
22 de mar. de 202442,5442,6842,3342,3542,351.482.700
21 de mar. de 202442,1742,5442,1542,3742,372.024.400
20 de mar. de 202442,0242,0441,7541,9341,931.799.300
19 de mar. de 202442,2442,3342,0742,3242,321.998.800
18 de mar. de 202442,2142,3542,1442,1442,141.346.100
15 de mar. de 202442,2842,4341,8142,1942,194.130.000
14 de mar. de 202443,2143,2642,8143,0843,081.843.300
13 de mar. de 202443,2743,3743,0843,3643,361.677.700
12 de mar. de 202442,9343,2742,8143,2743,272.196.700
11 de mar. de 202442,8842,9642,7342,9242,922.514.700
08 de mar. de 202443,0243,2242,9143,1443,143.308.100
07 de mar. de 202443,6843,8443,4843,5843,584.382.300
06 de mar. de 202442,3842,7142,3342,6242,623.247.400
05 de mar. de 202442,6342,7842,4942,6042,602.635.200
04 de mar. de 202442,0442,4442,0242,4442,442.404.300
01 de mar. de 202442,0142,0941,7842,0342,032.324.500
29 de fev. de 202442,6542,6941,8041,9041,904.381.400
28 de fev. de 202442,3542,4442,1342,3442,344.041.100
27 de fev. de 202442,1242,4442,0742,3842,383.733.600
26 de fev. de 202442,5242,5942,2542,3442,343.023.400
23 de fev. de 202442,3542,4542,1442,2242,223.440.900
22 de fev. de 202441,6542,2441,6342,1642,166.179.400
22 de fev. de 20240.406 Dividendo
21 de fev. de 202441,8241,9941,7541,9441,533.661.200
20 de fev. de 202442,2642,6141,9942,0241,614.154.300
16 de fev. de 202442,0042,2341,8841,9441,533.765.800
15 de fev. de 202441,7842,0241,6841,7741,374.145.000
14 de fev. de 202441,7641,9341,5941,8041,407.442.600
13 de fev. de 202441,5741,6041,0841,3940,997.056.800
12 de fev. de 202441,4141,4140,8841,0740,676.688.800
09 de fev. de 202441,9642,0641,7741,9141,503.503.400
08 de fev. de 202441,8241,8941,4541,8241,424.303.300
07 de fev. de 202441,9342,2141,9042,0241,616.042.800
06 de fev. de 202441,6941,7741,3041,7541,353.671.600
05 de fev. de 202441,7741,8941,4141,5741,177.985.100
02 de fev. de 202440,6140,8540,4140,7240,333.925.000
01 de fev. de 202439,9440,6939,8540,6340,245.354.900
31 de jan. de 202440,6741,3139,4039,4439,067.553.300
30 de jan. de 202439,1639,2138,9339,0938,712.393.900
29 de jan. de 202439,1939,2138,8639,0638,682.178.600
26 de jan. de 202439,3739,4639,0439,0738,693.061.400
25 de jan. de 202438,9438,9538,5638,8438,463.936.700
24 de jan. de 202439,4739,7338,5939,0338,655.809.900
23 de jan. de 202439,2339,3839,0839,2838,902.817.200
22 de jan. de 202439,4139,6439,3339,5339,153.399.700
19 de jan. de 202439,4839,7239,3739,6839,303.401.800
18 de jan. de 202439,5339,6339,2639,5439,163.622.700
17 de jan. de 202439,8539,8939,5739,7839,394.021.000
16 de jan. de 202440,1540,1839,8039,8839,492.356.500
12 de jan. de 202439,9840,3439,9440,1039,713.568.200
11 de jan. de 202439,8139,8639,4739,6439,262.407.200
10 de jan. de 202439,8940,0539,8439,9939,602.165.200
09 de jan. de 202439,9040,1039,7639,7639,382.967.600
08 de jan. de 202439,2939,6439,2439,6439,262.260.000
05 de jan. de 202438,9339,3138,8639,2138,832.289.100
04 de jan. de 202438,6439,1838,6339,0738,693.474.100
03 de jan. de 202438,1138,9438,0438,9238,544.902.500
02 de jan. de 202436,9037,5836,8237,5137,153.120.300
29 de dez. de 202336,9537,1736,9537,0636,701.488.800
28 de dez. de 202337,1537,3537,0937,0936,731.709.900
27 de dez. de 202336,8737,1436,8237,1036,741.880.400
26 de dez. de 202336,8837,0636,8637,0136,651.325.800
22 de dez. de 202336,9037,1636,8936,9936,631.768.300
21 de dez. de 202336,6236,8236,5636,8136,452.818.800
20 de dez. de 202336,6336,6836,1836,1935,844.426.000
19 de dez. de 202336,3236,5736,2836,5036,151.839.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...