|
 Gilead Sciences - [Ticker: GILD] |     | | Última Transacción | 71,550 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.39 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 72,900 | Mínimo | 71,520 | | Volumen | 2.159.096 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 74,800 x 800 - 74,820 x 1.000 | Yield | | | Cierre Anterior | 71,940 | PER | 0,00% | | Apertura | 72,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GILD desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 56,31 | 6.758.400 | 57,62 | 54,94 | 57,12 | 00:00:00 | | 2000-01-04 | 53,75 | 4.870.400 | 55,00 | 53,25 | 54,50 | 00:00:00 | | 2000-01-05 | 53,31 | 3.004.800 | 53,88 | 52,62 | 53,75 | 00:00:00 | | 2000-01-06 | 56,94 | 4.470.400 | 57,25 | 53,00 | 53,00 | 00:00:00 | | 2000-01-07 | 65,62 | 8.472.000 | 67,25 | 57,44 | 57,50 | 00:00:00 | | 2000-01-10 | 74,19 | 7.652.800 | 78,44 | 65,62 | 65,88 | 00:00:00 | | 2000-01-11 | 67,41 | 5.812.800 | 74,38 | 66,25 | 74,31 | 00:00:00 | | 2000-01-12 | 66,81 | 2.740.800 | 69,00 | 65,12 | 68,38 | 00:00:00 | | 2000-01-13 | 70,50 | 2.976.000 | 70,62 | 67,00 | 69,00 | 00:00:00 | | 2000-01-14 | 68,88 | 4.864.000 | 72,30 | 68,00 | 70,97 | 00:00:00 | | 2000-01-18 | 68,44 | 4.833.600 | 68,81 | 62,88 | 68,75 | 00:00:00 | | 2000-01-19 | 62,88 | 10.211.200 | 67,88 | 59,88 | 67,88 | 00:00:00 | | 2000-01-20 | 62,56 | 4.956.800 | 65,50 | 58,75 | 65,44 | 00:00:00 | | 2000-01-21 | 62,38 | 3.136.000 | 64,69 | 62,00 | 62,69 | 00:00:00 | | 2000-01-24 | 55,44 | 6.382.400 | 64,06 | 55,38 | 64,06 | 00:00:00 | | 2000-01-25 | 56,62 | 4.811.200 | 56,94 | 52,50 | 56,00 | 00:00:00 | | 2000-01-26 | 53,97 | 3.641.600 | 56,81 | 52,25 | 56,81 | 00:00:00 | | 2000-01-27 | 49,62 | 2.915.200 | 55,06 | 49,50 | 54,69 | 00:00:00 | | 2000-01-28 | 48,97 | 5.617.600 | 51,12 | 46,19 | 50,00 | 00:00:00 | | 2000-01-31 | 46,81 | 2.987.200 | 52,25 | 44,88 | 49,19 | 00:00:00 | | 2000-02-01 | 46,19 | 3.886.400 | 48,75 | 45,88 | 46,38 | 00:00:00 | | 2000-02-02 | 45,94 | 5.120.000 | 49,00 | 45,38 | 46,62 | 00:00:00 | | 2000-02-03 | 45,00 | 4.996.800 | 47,12 | 44,75 | 47,00 | 00:00:00 | | 2000-02-04 | 46,75 | 4.289.600 | 47,00 | 45,12 | 46,00 | 00:00:00 | | 2000-02-07 | 54,31 | 6.896.000 | 55,94 | 46,50 | 47,50 | 00:00:00 | | 2000-02-08 | 59,31 | 5.342.400 | 59,75 | 53,50 | 55,44 | 00:00:00 | | 2000-02-09 | 54,94 | 4.617.600 | 61,00 | 54,25 | 60,44 | 00:00:00 | | 2000-02-10 | 55,36 | 3.984.000 | 58,62 | 53,50 | 56,16 | 00:00:00 | | 2000-02-11 | 55,94 | 4.454.400 | 56,62 | 53,38 | 55,44 | 00:00:00 | | 2000-02-14 | 60,06 | 4.264.000 | 60,50 | 56,12 | 56,16 | 00:00:00 | | 2000-02-15 | 63,50 | 6.552.000 | 64,00 | 59,50 | 60,50 | 00:00:00 | | 2000-02-16 | 64,00 | 8.134.400 | 68,00 | 63,75 | 64,00 | 00:00:00 | | 2000-02-17 | 74,50 | 9.091.200 | 75,88 | 67,12 | 67,12 | 00:00:00 | | 2000-02-18 | 77,06 | 9.464.000 | 80,50 | 70,69 | 73,00 | 00:00:00 | | 2000-02-22 | 74,91 | 5.531.200 | 76,50 | 68,25 | 75,62 | 00:00:00 | | 2000-02-23 | 4,73 | 126.608 | 4,83 | 4,63 | 4,78 | 00:00:00 | | 2000-02-24 | 73,38 | 2.822.400 | 77,88 | 72,25 | 76,62 | 00:00:00 | | 2000-02-25 | 72,34 | 4.483.200 | 76,50 | 67,00 | 76,00 | 00:00:00 | | 2000-02-28 | 70,94 | 3.572.800 | 73,25 | 68,88 | 70,69 | 00:00:00 | | 2000-02-29 | 76,50 | 2.971.200 | 76,75 | 71,00 | 71,12 | 00:00:00 | | 2000-03-01 | 79,97 | 4.604.800 | 81,31 | 75,81 | 75,81 | 00:00:00 | | 2000-03-02 | 78,00 | 2.081.600 | 82,00 | 76,62 | 80,75 | 00:00:00 | | 2000-03-03 | 79,88 | 2.105.600 | 82,88 | 78,00 | 79,00 | 00:00:00 | | 2000-03-06 | 82,38 | 2.771.200 | 84,50 | 78,88 | 80,25 | 00:00:00 | | 2000-03-07 | 76,69 | 2.403.200 | 85,00 | 73,25 | 83,62 | 00:00:00 | | 2000-03-08 | 73,94 | 2.000.000 | 81,00 | 71,50 | 80,77 | 00:00:00 | | 2000-03-09 | 71,62 | 1.788.800 | 76,00 | 71,00 | 75,00 | 00:00:00 | | 2000-03-10 | 71,69 | 2.288.000 | 74,12 | 69,38 | 73,00 | 00:00:00 | | 2000-03-13 | 67,75 | 2.278.400 | 70,88 | 66,69 | 68,81 | 00:00:00 | | 2000-03-14 | 67,88 | 5.398.400 | 73,75 | 64,00 | 68,94 | 00:00:00 | | 2000-03-15 | 63,94 | 2.908.800 | 70,12 | 63,88 | 68,62 | 00:00:00 | | 2000-03-16 | 66,12 | 2.211.200 | 70,19 | 64,50 | 70,00 | 00:00:00 | | 2000-03-17 | 63,75 | 2.360.000 | 69,75 | 62,00 | 64,75 | 00:00:00 | | 2000-03-20 | 57,44 | 3.662.400 | 69,00 | 55,50 | 63,62 | 00:00:00 | | 2000-03-21 | 56,94 | 6.028.800 | 61,12 | 53,25 | 57,38 | 00:00:00 | | 2000-03-22 | 64,06 | 2.136.000 | 64,50 | 59,25 | 59,56 | 00:00:00 | | 2000-03-23 | 69,62 | 5.484.800 | 71,62 | 66,00 | 67,50 | 00:00:00 | | 2000-03-24 | 70,38 | 2.308.800 | 72,75 | 69,38 | 69,88 | 00:00:00 | | 2000-03-27 | 69,81 | 2.233.600 | 72,12 | 67,75 | 71,94 | 00:00:00 | | 2000-03-28 | 70,44 | 1.747.200 | 74,75 | 69,62 | 71,62 | 00:00:00 | | 2000-03-29 | 66,62 | 2.729.600 | 75,00 | 65,00 | 72,00 | 00:00:00 | | 2000-03-30 | 59,00 | 3.723.200 | 64,81 | 59,00 | 64,81 | 00:00:00 | | 2000-03-31 | 63,38 | 4.028.800 | 64,25 | 61,00 | 61,62 | 00:00:00 | | 2000-04-03 | 60,06 | 2.454.400 | 63,50 | 60,00 | 61,50 | 00:00:00 | | 2000-04-04 | 59,25 | 2.929.600 | 61,44 | 54,88 | 60,75 | 00:00:00 | | 2000-04-05 | 62,25 | 4.492.800 | 65,00 | 57,38 | 59,25 | 00:00:00 | | 2000-04-06 | 65,95 | 3.616.000 | 67,25 | 62,50 | 65,69 | 00:00:00 | | 2000-04-07 | 63,31 | 3.033.600 | 67,50 | 63,00 | 67,50 | 00:00:00 | | 2000-04-10 | 62,00 | 1.942.400 | 65,25 | 61,50 | 63,75 | 00:00:00 | | 2000-04-11 | 62,50 | 2.280.000 | 62,94 | 58,25 | 62,75 | 00:00:00 | | 2000-04-12 | 58,19 | 2.604.800 | 61,50 | 56,12 | 61,38 | 00:00:00 | | 2000-04-13 | 60,88 | 3.035.200 | 62,12 | 54,75 | 58,81 | 00:00:00 | | 2000-04-14 | 55,31 | 2.307.200 | 61,00 | 54,75 | 60,94 | 00:00:00 | | 2000-04-17 | 50,88 | 4.054.400 | 55,00 | 50,50 | 54,56 | 00:00:00 | | 2000-04-18 | 54,69 | 3.992.000 | 55,50 | 50,19 | 51,25 | 00:00:00 | | 2000-04-19 | 52,02 | 1.782.400 | 56,25 | 52,00 | 56,25 | 00:00:00 | | 2000-04-20 | 51,25 | 2.604.800 | 53,88 | 48,69 | 53,88 | 00:00:00 | | 2000-04-24 | 49,12 | 1.091.200 | 52,00 | 46,62 | 52,00 | 00:00:00 | | 2000-04-25 | 47,94 | 2.243.200 | 50,50 | 47,88 | 50,06 | 00:00:00 | | 2000-04-26 | 46,00 | 2.923.200 | 49,00 | 44,75 | 48,94 | 00:00:00 | | 2000-04-27 | 43,44 | 2.534.400 | 45,38 | 43,25 | 45,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
