XNYS
Datos históricos de GSK plc
GSK plc · GSK
$46.80
▲ +0.30 (+0.65%)
Última operación · 10/10/2026, 18:05:36 UTC
- Variación en el periodo
- +6.8%
- Máximo
- US$61.70
- 18 de febrero de 2026
- Mínimo
- US$42.85
- 24 de octubre de 2025
- Volumen medio diario
- 4.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.61 | 46.82 | 46.27 | 46.50 | −0.09% | 8.54 M |
| 8 oct 2026 | 46.40 | 46.70 | 45.83 | 46.54 | −1.02% | 7.73 M |
| 7 oct 2026 | 46.92 | 47.41 | 46.69 | 47.02 | +0.90% | 5.85 M |
| 6 oct 2026 | 46.96 | 47.01 | 46.18 | 46.60 | +0.11% | 6.81 M |
| 5 oct 2026 | 46.73 | 46.89 | 46.33 | 46.55 | −1.02% | 3.48 M |
| 2 oct 2026 | 47.08 | 47.16 | 46.84 | 47.03 | −0.32% | 5.39 M |
| 1 oct 2026 | 48.16 | 48.23 | 47.13 | 47.18 | −2.06% | 7.9 M |
| 30 sep 2026 | 48.93 | 49.05 | 48.17 | 48.17 | −2.39% | 5.85 M |
| 29 sep 2026 | 49.41 | 49.82 | 48.96 | 49.35 | −0.70% | 2.89 M |
| 28 sep 2026 | 49.17 | 49.80 | 48.98 | 49.70 | +0.93% | 3.59 M |
| 25 sep 2026 | 49.49 | 49.50 | 49.00 | 49.24 | −0.83% | 3.32 M |
| 24 sep 2026 | 49.59 | 50.14 | 49.57 | 49.65 | −0.12% | 2.84 M |
| 23 sep 2026 | 50.18 | 50.74 | 49.67 | 49.71 | −1.99% | 3.04 M |
| 22 sep 2026 | 50.69 | 50.99 | 50.22 | 50.72 | −0.70% | 4.3 M |
| 21 sep 2026 | 50.75 | 51.32 | 50.46 | 51.08 | +1.71% | 2.87 M |
| 18 sep 2026 | 50.20 | 50.33 | 49.50 | 50.22 | −1.65% | 4.71 M |
| 17 sep 2026 | 50.72 | 51.08 | 50.62 | 51.06 | +1.53% | 3.08 M |
| 16 sep 2026 | 50.19 | 50.71 | 50.06 | 50.29 | +0.56% | 2.84 M |
| 15 sep 2026 | 49.69 | 50.16 | 49.63 | 50.01 | −0.08% | 2.74 M |
| 14 sep 2026 | 50.29 | 50.30 | 49.61 | 50.05 | +3.99% | 3 M |
| 11 sep 2026 | 48.70 | 48.80 | 47.85 | 48.13 | +0.02% | 2.28 M |
| 10 sep 2026 | 48.47 | 48.59 | 47.98 | 48.12 | −1.05% | 2.15 M |
| 9 sep 2026 | 48.82 | 49.16 | 48.60 | 48.63 | +0.19% | 2.41 M |
| 8 sep 2026 | 49.00 | 49.23 | 48.54 | 48.54 | −2.71% | 3.06 M |
| 4 sep 2026 | 49.70 | 50.06 | 49.66 | 49.89 | −1.93% | 2.29 M |
| 3 sep 2026 | 51.50 | 51.52 | 50.19 | 50.87 | +0.85% | 2.44 M |
| 2 sep 2026 | 50.36 | 51.08 | 50.04 | 50.44 | −0.43% | 2.94 M |
| 1 sep 2026 | 51.11 | 51.26 | 50.47 | 50.66 | +0.82% | 3.27 M |
| 31 ago 2026 | 50.62 | 50.82 | 50.25 | 50.25 | −1.12% | 2.39 M |
| 28 ago 2026 | 50.22 | 50.88 | 49.95 | 50.82 | +1.09% | 3.43 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.