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 | -0.9332 | -3.50389739123 | 26.6332 | 26.6332 | 25.206 | 611 | 26.0501038 | CS |
| 4 | -0.3 | -1.15384615385 | 26 | 26.6332 | 23.46 | 1287 | 25.21214193 | CS |
| 12 | -1.55 | -5.6880733945 | 27.25 | 29.5 | 23.46 | 1490 | 26.20385356 | CS |
| 26 | 2.04 | 8.62214708369 | 23.66 | 31.475 | 22.75 | 2518 | 26.79794456 | CS |
| 52 | 5.479 | 27.0955936897 | 20.221 | 31.475 | 17.15 | 2594 | 23.44776957 | CS |
| 156 | 8.53 | 49.6796738497 | 17.17 | 31.475 | 15.54 | 3328 | 19.92173535 | CS |
| 260 | 5.7 | 28.5 | 20 | 31.475 | 13.48 | 24362 | 20.61105226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 25.7 | -0.54 | -2.04 | 26.3 | 26.3 | 25.7 | 576 |
| 1781731740 | 26.235 | 0.98 | 3.90 | 25.206 | 26.235 | 25.206 | 1561 |
| 1781645340 | 25.25 | -0.25 | -0.98 | 25.25 | 25.25 | 25.25 | 270 |
| 1781558940 | 25.5 | -1.13 | -4.25 | 26.2744 | 26.2744 | 25.5 | 380 |
| 1781299620 | 26.6332 | 0 | 0.00 | 26.6332 | 26.6332 | 26.6332 | 0 |
| 1781213220 | 26.6332 | 1.52 | 6.03 | 26.6332 | 26.6332 | 26.6332 | 234 |
| 1781126940 | 25.1175 | 0.45 | 1.84 | 25.1175 | 25.1175 | 25.1175 | 2041 |
| 1781040540 | 24.664 | 0 | 0.00 | 24.664 | 24.664 | 24.664 | 0 |
| 1780954140 | 24.664 | 0 | 0.00 | 24.664 | 24.664 | 24.664 | 0 |
| 1780694940 | 24.664 | 0 | 0.00 | 24.664 | 24.664 | 24.664 | 0 |
| 1780608540 | 24.664 | 0.72 | 3.02 | 25.2 | 25.2 | 24.664 | 5912 |
| 1780522140 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1780435740 | 23.94 | -0.31 | -1.29 | 23.46 | 23.94 | 23.46 | 364 |
| 1780349340 | 24.2535 | -1.75 | -6.72 | 25.55 | 25.55 | 24.165 | 785 |
| 1780090080 | 26 | 1.43 | 5.80 | 26 | 26 | 26 | 209 |
| 1780003320 | 24.575 | -0.99 | -3.87 | 24.575 | 24.575 | 24.575 | 480 |
| 1779917340 | 25.5656 | 0.07 | 0.26 | 25.5656 | 25.5656 | 25.5656 | 770 |
| 1779830940 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 932 |
| 1779485280 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1779398880 | 26 | 0.3 | 1.18 | 26 | 26 | 26 | 2794 |
| 1779312180 | 25.696 | 0 | 0.00 | 25.696 | 25.696 | 25.696 | 0 |
| 1779225780 | 25.696 | 0 | 0.00 | 25.696 | 25.696 | 25.696 | 0 |
| 1779139380 | 25.696 | 0 | 0.00 | 25.696 | 25.696 | 25.696 | 0 |
| 1778880180 | 25.696 | 0 | 0.00 | 25.696 | 25.696 | 25.696 | 0 |
| 1778793780 | 25.696 | 0 | 0.00 | 25.696 | 25.696 | 25.696 | 0 |
| 1778707380 | 25.696 | 0.23 | 0.91 | 25.696 | 25.696 | 25.696 | 147 |
| 1778621340 | 25.465 | 0 | 0.00 | 25.465 | 25.465 | 25.465 | 0 |
| 1778534940 | 25.465 | 0.2 | 0.81 | 25.465 | 25.465 | 25.465 | 1409 |
| 1778275320 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1778188920 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1778102520 | 25.26 | 0.25 | 1.00 | 25.5608 | 25.5608 | 25.26 | 453 |
| 1778016000 | 25.01 | -2.17 | -7.98 | 25.5 | 25.5 | 25.01 | 3532 |
| 1777930200 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
| 1777671000 | 27.18 | 1.15 | 4.42 | 27.18 | 27.18 | 27.18 | 385 |
| 1777584540 | 26.0292 | -1.05 | -3.88 | 25.472 | 26.0292 | 25.472 | 8807 |
| 1777498140 | 27.08 | -0.23 | -0.84 | 27.08 | 27.635295 | 27.08 | 1268 |
| 1777411800 | 27.31 | 0.44 | 1.64 | 27.4 | 27.4 | 27.31 | 373 |
| 1777325400 | 26.8688 | -0.34 | -1.26 | 26.4 | 26.8688 | 26.4 | 445 |
| 1777066080 | 27.212 | 0 | 0.00 | 27.212 | 27.212 | 27.212 | 0 |
| 1776979680 | 27.212 | 0 | 0.00 | 27.212 | 27.212 | 27.212 | 0 |
| 1776893280 | 27.212 | -2.29 | -7.76 | 27.212 | 27.212 | 27.212 | 352 |
| 1776806400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1776720000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1776460800 | 29.5 | 0.42 | 1.44 | 29.5 | 29.5 | 29.5 | 1011 |
| 1776374940 | 29.08 | -0.16 | -0.55 | 29.08 | 29.08 | 29.08 | 875 |
| 1776288540 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1776202140 | 29.24 | -0.01 | -0.03 | 29.25 | 29.25 | 29.24 | 753 |
| 1776115200 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1775856000 | 29.25 | 1.23 | 4.37 | 29.25 | 29.25 | 29.25 | 685 |
| 1775769900 | 28.025 | 0 | 0.00 | 28.025 | 28.025 | 28.025 | 0 |
| 1775683500 | 28.025 | 1.48 | 5.56 | 27.045 | 28.025 | 27.045 | 462 |
| 1775597340 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1775510940 | 26.55 | -0.2 | -0.75 | 26.55 | 26.55 | 26.55 | 256 |
| 1775164920 | 26.75 | 0.7 | 2.69 | 27 | 28.35 | 26.75 | 2569 |
| 1775078400 | 26.05 | -1.2 | -4.39 | 26.05 | 26.05 | 26.05 | 193 |
| 1774992540 | 27.245 | -0.01 | -0.02 | 27.245 | 27.245 | 27.245 | 8321 |
| 1774906080 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1774646880 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1774560480 | 27.25 | 0.14 | 0.52 | 27.25 | 27.25 | 27.25 | 146 |
| 1774473960 | 27.11 | 0 | 0.00 | 27.11 | 27.11 | 27.11 | 0 |
| 1774387560 | 27.11 | 0.98 | 3.77 | 27.11 | 27.11 | 27.11 | 101 |
| 1774300800 | 26.125 | 0.05 | 0.19 | 26.125 | 26.125 | 26.125 | 5850 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
