Premium
GSK Plc (PK) (GLAXF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.545124167171 | 16.51 | 17.25 | 16.42 | 2649 | 16.9369511 | CS |
| 4 | -0.92 | -5.30565167243 | 17.34 | 18.55 | 15.7701 | 5413 | 17.31064863 | CS |
| 12 | -5.13 | -23.8051044084 | 21.55 | 22 | 15.7701 | 5625 | 18.8765361 | CS |
| 26 | -4.065 | -19.8437881377 | 20.485 | 22.45 | 15.7701 | 3491 | 19.23493775 | CS |
| 52 | -1.895 | -10.3467103467 | 18.315 | 23 | 15.7701 | 3064 | 19.75435791 | CS |
| 156 | -3.14 | -16.0531697342 | 19.56 | 23.47 | 13.48 | 24305 | 21.19935856 | CS |
| 260 | -5.43 | -24.8512585812 | 21.85 | 24.24 | 13.48 | 63069 | 18.86285549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 16.42 | -0.47 | -2.78 | 16.695 | 17 | 16.42 | 3200 |
| 1732918200 | 16.89 | -0.25 | -1.48 | 17.15 | 17.15 | 16.89 | 475 |
| 1732746540 | 17.1436 | -0.11 | -0.62 | 16.5 | 17.1436 | 16.5 | 4600 |
| 1732660140 | 17.25 | 0.74 | 4.48 | 16.51 | 17.25 | 16.51 | 2319 |
| 1732573560 | 16.51 | -0.12 | -0.72 | 16.91 | 16.91 | 16.51 | 1015 |
| 1732314000 | 16.629999 | -0.22 | -1.31 | 17 | 17 | 16.629999 | 2513 |
| 1732227900 | 16.85 | -0.09 | -0.53 | 15.7701 | 16.85 | 15.7701 | 5704 |
| 1732141200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1732054800 | 16.94 | 0.08 | 0.45 | 16.75 | 16.941 | 16.75 | 701 |
| 1731968640 | 16.8634 | -0.14 | -0.80 | 17 | 17 | 16.42 | 1458 |
| 1731709260 | 17 | -0.49 | -2.80 | 17.01 | 17.01 | 16.399999 | 31659 |
| 1731622800 | 17.49 | -0.13 | -0.71 | 17.49 | 17.49 | 17.49 | 1132 |
| 1731536760 | 17.615 | 0.36 | 2.12 | 16.5 | 17.66 | 16.5 | 22437 |
| 1731450480 | 17.25 | -0.46 | -2.60 | 17.76 | 17.76 | 17.25 | 1157 |
| 1731363600 | 17.71 | 0.71 | 4.18 | 17.7495 | 18.18 | 17.71 | 1106 |
| 1731104400 | 17 | -1.55 | -8.36 | 18 | 18 | 17 | 1720 |
| 1731018540 | 18.55 | 1.21 | 6.98 | 17.241 | 18.55 | 17.241 | 10471 |
| 1730932080 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1730845680 | 17.34 | -0.41 | -2.31 | 17.34 | 17.34 | 17.34 | 346 |
| 1730759160 | 17.75 | -0.31 | -1.72 | 18.06 | 18.1069 | 17.45 | 13333 |
| 1730496180 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1730409780 | 18.06 | -0.26 | -1.42 | 18 | 18.67 | 18 | 4294 |
| 1730323500 | 18.32 | -0.45 | -2.40 | 18.36 | 19 | 18.24 | 3784 |
| 1730237280 | 18.77 | -0.46 | -2.39 | 18.768 | 18.77 | 18.768 | 397 |
| 1730150880 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 140 |
| 1729891500 | 19.23 | 0.73 | 3.95 | 19.23 | 19.23 | 19.23 | 1380 |
| 1729805160 | 18.5 | -0.11 | -0.59 | 18.5 | 18.5 | 18.5 | 215 |
| 1729718940 | 18.609 | -1.34 | -6.72 | 19.45 | 19.45 | 18.609 | 1259 |
| 1729632300 | 19.95 | 0.97 | 5.11 | 19.5 | 19.95 | 19.5 | 486 |
| 1729545600 | 18.98 | -0.27 | -1.40 | 18.25 | 19.25 | 18.25 | 8929 |
| 1729286400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 8490 |
| 1729200360 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729113960 | 19.25 | -0.25 | -1.28 | 20.55 | 20.55 | 19.25 | 975 |
| 1729027620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1728941220 | 19.5 | -0.5 | -2.50 | 19.225 | 19.5 | 19.225 | 483 |
| 1728681900 | 20 | 0.36 | 1.81 | 19.64 | 20 | 18.45 | 102555 |
| 1728595560 | 19.645 | 0.36 | 1.84 | 19.45 | 19.96 | 19.361 | 3139 |
| 1728508800 | 19.29 | -0 | -0.01 | 19.29 | 19.29 | 19.29 | 216 |
| 1728422580 | 19.291 | -0.46 | -2.32 | 18.855 | 19.4063 | 18.855 | 1649 |
| 1728336000 | 19.75 | 0.23 | 1.18 | 19.2575 | 19.75 | 19.2575 | 9808 |
| 1728077220 | 19.52 | 0.62 | 3.28 | 18.65 | 19.52 | 18.65 | 585 |
| 1727990760 | 18.9 | -1.1 | -5.50 | 19.11 | 19.11 | 18.71 | 6645 |
| 1727904000 | 20 | -0.37 | -1.82 | 20 | 20 | 20 | 344 |
| 1727818140 | 20.37 | 0.33 | 1.65 | 20.25 | 20.37 | 20.1 | 2488 |
| 1727731380 | 20.04 | -0.31 | -1.51 | 20.04 | 20.04 | 20.04 | 620 |
| 1727472600 | 20.3472 | 0 | 0.00 | 20.3472 | 20.3472 | 20.3472 | 0 |
| 1727386200 | 20.3472 | 0 | 0.00 | 20.3472 | 20.3472 | 20.3472 | 13 |
| 1727299200 | 20.3472 | 0.16 | 0.80 | 20.5 | 20.5 | 20.3472 | 1174 |
| 1727212800 | 20.185 | -0.29 | -1.42 | 20.325 | 20.325 | 20.185 | 1267 |
| 1727126940 | 20.4763 | -1.52 | -6.93 | 20.635 | 20.635 | 20.4763 | 600 |
| 1726867620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726781220 | 22 | 0.31 | 1.43 | 22 | 22 | 22 | 2005 |
| 1726694520 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1726608120 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1726521720 | 21.69 | 0.25 | 1.16 | 20.58 | 21.69 | 20.58 | 516 |
| 1726262940 | 21.441321 | -0.04 | -0.18 | 21.441321 | 21.441321 | 21.441321 | 5041 |
| 1726176540 | 21.48 | 0 | 0.00 | 21.48 | 21.48 | 21.48 | 0 |
| 1726090140 | 21.48 | -0.07 | -0.32 | 21.11 | 21.48 | 21.11 | 453 |
| 1726003500 | 21.55 | -0.07 | -0.34 | 21.55 | 21.55 | 21.55 | 316 |
| 1725917160 | 21.6225 | -0.31 | -1.40 | 21.65 | 21.65 | 21.6225 | 931 |
| 1725658020 | 21.93 | 1.13 | 5.45 | 21.693 | 21.93 | 21.693 | 609 |
| 1725571440 | 20.796 | -1.29 | -5.86 | 20.796 | 20.796 | 20.796 | 946 |
| 1725485040 | 22.09 | 1.09 | 5.19 | 22.09 | 22.09 | 22.09 | 252 |
| 1725398880 | 21 | -0.71 | -3.25 | 21 | 21 | 21 | 631 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
