Yahoo

Correo

U.S. markets closed

F S&P 500
5,160.50
+5.75(+0.11%)
F Dow Jones
38,871.00
+39.00(+0.10%)
F Nasdaq
18,011.00
+10.25(+0.06%)
E-mini Russell 2000 Index Futur
2,051.50
+5.70(+0.28%)
Petróleo
78.36
+0.25(+0.32%)
Oro
2,316.90
+8.30(+0.36%)

GSK plc (GSK)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.50

+0.15

(+0.35%)

Al cierre: 04:00PM EDT

43.50

0.00

(0.00%)

Fuera de horario:

07:06PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.58	43.68	43.27	43.50	43.50	4,048,068
02 may 2024	42.90	43.52	42.75	43.35	43.35	6,320,400
01 may 2024	42.70	42.84	42.28	42.57	42.57	4,684,200
30 abr 2024	41.75	42.03	41.42	41.44	41.44	3,672,100
29 abr 2024	41.66	42.00	41.50	41.61	41.61	4,043,300
26 abr 2024	40.95	41.31	40.87	41.11	41.11	2,730,500
25 abr 2024	41.06	41.11	40.81	40.91	40.91	3,462,000
24 abr 2024	41.20	41.24	40.64	40.86	40.86	1,816,100
23 abr 2024	40.66	41.26	40.60	41.24	41.24	2,289,900
22 abr 2024	39.99	40.76	39.96	40.59	40.59	3,800,900
19 abr 2024	39.37	39.76	39.37	39.75	39.75	1,623,800
18 abr 2024	39.39	39.50	39.16	39.27	39.27	2,636,900
17 abr 2024	39.72	39.85	39.44	39.60	39.60	3,208,300
16 abr 2024	40.02	40.23	39.72	39.95	39.95	2,422,700
15 abr 2024	40.90	41.06	40.44	40.50	40.50	3,373,700
12 abr 2024	40.96	40.97	40.49	40.66	40.66	5,264,700
11 abr 2024	41.00	41.25	40.68	40.80	40.80	2,903,800
10 abr 2024	40.62	40.75	40.49	40.69	40.69	4,370,400
09 abr 2024	40.89	40.96	40.67	40.88	40.88	3,191,300
08 abr 2024	41.08	41.08	40.82	40.85	40.85	1,856,100
05 abr 2024	40.59	41.25	40.53	41.19	41.19	6,093,000
04 abr 2024	41.73	41.88	40.84	40.86	40.86	2,634,100
03 abr 2024	41.50	41.74	41.33	41.54	41.54	3,048,500
02 abr 2024	42.13	42.14	41.67	41.79	41.79	2,581,900
01 abr 2024	42.74	42.87	42.23	42.42	42.42	1,515,100
28 mar 2024	43.00	43.22	42.86	42.87	42.87	1,854,700
27 mar 2024	42.58	43.03	42.51	42.99	42.99	2,076,400
26 mar 2024	42.83	42.89	42.55	42.79	42.79	3,041,400
25 mar 2024	42.58	43.45	42.56	42.83	42.83	3,437,000
22 mar 2024	42.54	42.68	42.33	42.35	42.35	1,482,700
21 mar 2024	42.17	42.54	42.15	42.37	42.37	2,024,400
20 mar 2024	42.02	42.04	41.75	41.93	41.93	1,799,300
19 mar 2024	42.24	42.33	42.07	42.32	42.32	1,998,800
18 mar 2024	42.21	42.35	42.14	42.14	42.14	1,346,100
15 mar 2024	42.28	42.43	41.81	42.19	42.19	4,130,000
14 mar 2024	43.21	43.26	42.81	43.08	43.08	1,843,300
13 mar 2024	43.27	43.37	43.08	43.36	43.36	1,677,700
12 mar 2024	42.93	43.27	42.81	43.27	43.27	2,196,700
11 mar 2024	42.88	42.96	42.73	42.92	42.92	2,514,700
08 mar 2024	43.02	43.22	42.91	43.14	43.14	3,308,100
07 mar 2024	43.68	43.84	43.48	43.58	43.58	4,382,300
06 mar 2024	42.38	42.71	42.33	42.62	42.62	3,247,400
05 mar 2024	42.63	42.78	42.49	42.60	42.60	2,635,200
04 mar 2024	42.04	42.44	42.02	42.44	42.44	2,404,300
01 mar 2024	42.01	42.09	41.78	42.03	42.03	2,324,500
29 feb 2024	42.65	42.69	41.80	41.90	41.90	4,381,400
28 feb 2024	42.35	42.44	42.13	42.34	42.34	4,041,100
27 feb 2024	42.12	42.44	42.07	42.38	42.38	3,733,600
26 feb 2024	42.52	42.59	42.25	42.34	42.34	3,023,400
23 feb 2024	42.35	42.45	42.14	42.22	42.22	3,440,900
22 feb 2024	41.65	42.24	41.63	42.16	42.16	6,179,400
22 feb 2024	0.406 Dividendo
21 feb 2024	41.82	41.99	41.75	41.94	41.53	3,661,200
20 feb 2024	42.26	42.61	41.99	42.02	41.61	4,154,300
16 feb 2024	42.00	42.23	41.88	41.94	41.53	3,765,800
15 feb 2024	41.78	42.02	41.68	41.77	41.37	4,145,000
14 feb 2024	41.76	41.93	41.59	41.80	41.40	7,442,600
13 feb 2024	41.57	41.60	41.08	41.39	40.99	7,056,800
12 feb 2024	41.41	41.41	40.88	41.07	40.67	6,688,800
09 feb 2024	41.96	42.06	41.77	41.91	41.50	3,503,400
08 feb 2024	41.82	41.89	41.45	41.82	41.42	4,303,300
07 feb 2024	41.93	42.21	41.90	42.02	41.61	6,042,800
06 feb 2024	41.69	41.77	41.30	41.75	41.35	3,671,600
05 feb 2024	41.77	41.89	41.41	41.57	41.17	7,985,100
02 feb 2024	40.61	40.85	40.41	40.72	40.33	3,925,000
01 feb 2024	39.94	40.69	39.85	40.63	40.24	5,354,900
31 ene 2024	40.67	41.31	39.40	39.44	39.06	7,553,300
30 ene 2024	39.16	39.21	38.93	39.09	38.71	2,393,900
29 ene 2024	39.19	39.21	38.86	39.06	38.68	2,178,600
26 ene 2024	39.37	39.46	39.04	39.07	38.69	3,061,400
25 ene 2024	38.94	38.95	38.56	38.84	38.46	3,936,700
24 ene 2024	39.47	39.73	38.59	39.03	38.65	5,809,900
23 ene 2024	39.23	39.38	39.08	39.28	38.90	2,817,200
22 ene 2024	39.41	39.64	39.33	39.53	39.15	3,399,700
19 ene 2024	39.48	39.72	39.37	39.68	39.30	3,401,800
18 ene 2024	39.53	39.63	39.26	39.54	39.16	3,622,700
17 ene 2024	39.85	39.89	39.57	39.78	39.39	4,021,000
16 ene 2024	40.15	40.18	39.80	39.88	39.49	2,356,500
12 ene 2024	39.98	40.34	39.94	40.10	39.71	3,568,200
11 ene 2024	39.81	39.86	39.47	39.64	39.26	2,407,200
10 ene 2024	39.89	40.05	39.84	39.99	39.60	2,165,200
09 ene 2024	39.90	40.10	39.76	39.76	39.38	2,967,600
08 ene 2024	39.29	39.64	39.24	39.64	39.26	2,260,000
05 ene 2024	38.93	39.31	38.86	39.21	38.83	2,289,100
04 ene 2024	38.64	39.18	38.63	39.07	38.69	3,474,100
03 ene 2024	38.11	38.94	38.04	38.92	38.54	4,902,500
02 ene 2024	36.90	37.58	36.82	37.51	37.15	3,120,300
29 dic 2023	36.95	37.17	36.95	37.06	36.70	1,488,800
28 dic 2023	37.15	37.35	37.09	37.09	36.73	1,709,900
27 dic 2023	36.87	37.14	36.82	37.10	36.74	1,880,400
26 dic 2023	36.88	37.06	36.86	37.01	36.65	1,325,800
22 dic 2023	36.90	37.16	36.89	36.99	36.63	1,768,300
21 dic 2023	36.62	36.82	36.56	36.81	36.45	2,818,800
20 dic 2023	36.63	36.68	36.18	36.19	35.84	4,426,000
19 dic 2023	36.32	36.57	36.28	36.50	36.15	1,839,600
18 dic 2023	36.50	36.55	36.29	36.46	36.11	2,469,600
15 dic 2023	36.30	36.41	35.87	35.88	35.53	5,836,300
14 dic 2023	37.02	37.39	36.78	36.98	36.62	4,002,000
13 dic 2023	36.54	36.79	36.38	36.74	36.38	2,735,800
12 dic 2023	36.50	36.55	36.30	36.42	36.07	4,075,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,160.50+5.75(+0.11%)

F Dow Jones38,871.00+39.00(+0.10%)

F Nasdaq18,011.00+10.25(+0.06%)

E-mini Russell 2000 Index Futur2,051.50+5.70(+0.28%)

Petróleo78.36+0.25(+0.32%)

Oro2,316.90+8.30(+0.36%)

GSK plc (GSK)

F S&P 500
5,160.50
+5.75(+0.11%)

F Dow Jones
38,871.00
+39.00(+0.10%)

F Nasdaq
18,011.00
+10.25(+0.06%)

E-mini Russell 2000 Index Futur
2,051.50
+5.70(+0.28%)

Petróleo
78.36
+0.25(+0.32%)

Oro
2,316.90
+8.30(+0.36%)