Última Hora: "Homem em estado grave após cair de uma estátua em Beja enquanto festejava título do Benfica - Correio da Manhã" Sun, 19 May 2019 06:46:00 GMT    "PCP e BE à frente do CDS nas sondagens? Melo dramatiza e apela à direita democrática para votar contra os que ?defendem ditaduras? - Observador" Sat, 18 May 2019 11:21:23 GMT   "Brasil. Sete homens armados matam 11 pessoas em bar - Observador" Sun, 19 May 2019 21:15:27 GMT    "Votação antecipada. Caos no Porto - Expresso" Sun, 19 May 2019 17:16:22 GMT    ""Se houver possibilidade, deve continuar esta solução de Governo" - TSF Online" Sun, 19 May 2019 00:25:40 GMT    "Bloco de notas da reportagem no BE. Dia 6. Marisa Matias, a candidata que quer ser low-profile - Observador" Sat, 18 May 2019 23:00:16 GMT    "Europeias 2019. Cristas acusa Costa de ?pouca-vergonha de enganar as pessoas? - PÚBLICO" Sun, 19 May 2019 13:55:00 GMT    "Costa acusa Rangel de ter pedido à Comissão Europeia para "pôr Portugal na ordem". Verdade ou mentira? - Polígrafo" Sun, 19 May 2019 10:34:00 GMT    "Hoje é notícia em Portugal e no Mundo - DNoticias" Sun, 19 May 2019 08:46:00 GMT    "Sauditas ameaçam retaliar "com toda a força" se Irão "escolher a guerra" - RTP" Sun, 19 May 2019 09:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.39 (+0.99%) Gilead Sciences - [Ticker: GILD]Gráfico Gilead Sciences  Noticias Gilead Sciences  Descargar Históricos de Metastock Gilead Sciences y Otros  Análisis Técnico Gilead Sciences  
Última Transacción71,550Hora de Cotización2018-12-03 - 00:00:00
Variación--0.39 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo72,900Mínimo71,520
Volumen2.159.096Volumen Medio (3m)0
Demanda / Oferta74,800 x 800 - 74,820 x 1.000Yield
Cierre Anterior71,940PER0,00%
Apertura72,740EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0356,316.758.40057,6254,9457,1200:00:00
2000-01-0453,754.870.40055,0053,2554,5000:00:00
2000-01-0553,313.004.80053,8852,6253,7500:00:00
2000-01-0656,944.470.40057,2553,0053,0000:00:00
2000-01-0765,628.472.00067,2557,4457,5000:00:00
2000-01-1074,197.652.80078,4465,6265,8800:00:00
2000-01-1167,415.812.80074,3866,2574,3100:00:00
2000-01-1266,812.740.80069,0065,1268,3800:00:00
2000-01-1370,502.976.00070,6267,0069,0000:00:00
2000-01-1468,884.864.00072,3068,0070,9700:00:00
2000-01-1868,444.833.60068,8162,8868,7500:00:00
2000-01-1962,8810.211.20067,8859,8867,8800:00:00
2000-01-2062,564.956.80065,5058,7565,4400:00:00
2000-01-2162,383.136.00064,6962,0062,6900:00:00
2000-01-2455,446.382.40064,0655,3864,0600:00:00
2000-01-2556,624.811.20056,9452,5056,0000:00:00
2000-01-2653,973.641.60056,8152,2556,8100:00:00
2000-01-2749,622.915.20055,0649,5054,6900:00:00
2000-01-2848,975.617.60051,1246,1950,0000:00:00
2000-01-3146,812.987.20052,2544,8849,1900:00:00
2000-02-0146,193.886.40048,7545,8846,3800:00:00
2000-02-0245,945.120.00049,0045,3846,6200:00:00
2000-02-0345,004.996.80047,1244,7547,0000:00:00
2000-02-0446,754.289.60047,0045,1246,0000:00:00
2000-02-0754,316.896.00055,9446,5047,5000:00:00
2000-02-0859,315.342.40059,7553,5055,4400:00:00
2000-02-0954,944.617.60061,0054,2560,4400:00:00
2000-02-1055,363.984.00058,6253,5056,1600:00:00
2000-02-1155,944.454.40056,6253,3855,4400:00:00
2000-02-1460,064.264.00060,5056,1256,1600:00:00
2000-02-1563,506.552.00064,0059,5060,5000:00:00
2000-02-1664,008.134.40068,0063,7564,0000:00:00
2000-02-1774,509.091.20075,8867,1267,1200:00:00
2000-02-1877,069.464.00080,5070,6973,0000:00:00
2000-02-2274,915.531.20076,5068,2575,6200:00:00
2000-02-234,73126.6084,834,634,7800:00:00
2000-02-2473,382.822.40077,8872,2576,6200:00:00
2000-02-2572,344.483.20076,5067,0076,0000:00:00
2000-02-2870,943.572.80073,2568,8870,6900:00:00
2000-02-2976,502.971.20076,7571,0071,1200:00:00
2000-03-0179,974.604.80081,3175,8175,8100:00:00
2000-03-0278,002.081.60082,0076,6280,7500:00:00
2000-03-0379,882.105.60082,8878,0079,0000:00:00
2000-03-0682,382.771.20084,5078,8880,2500:00:00
2000-03-0776,692.403.20085,0073,2583,6200:00:00
2000-03-0873,942.000.00081,0071,5080,7700:00:00
2000-03-0971,621.788.80076,0071,0075,0000:00:00
2000-03-1071,692.288.00074,1269,3873,0000:00:00
2000-03-1367,752.278.40070,8866,6968,8100:00:00
2000-03-1467,885.398.40073,7564,0068,9400:00:00
2000-03-1563,942.908.80070,1263,8868,6200:00:00
2000-03-1666,122.211.20070,1964,5070,0000:00:00
2000-03-1763,752.360.00069,7562,0064,7500:00:00
2000-03-2057,443.662.40069,0055,5063,6200:00:00
2000-03-2156,946.028.80061,1253,2557,3800:00:00
2000-03-2264,062.136.00064,5059,2559,5600:00:00
2000-03-2369,625.484.80071,6266,0067,5000:00:00
2000-03-2470,382.308.80072,7569,3869,8800:00:00
2000-03-2769,812.233.60072,1267,7571,9400:00:00
2000-03-2870,441.747.20074,7569,6271,6200:00:00
2000-03-2966,622.729.60075,0065,0072,0000:00:00
2000-03-3059,003.723.20064,8159,0064,8100:00:00
2000-03-3163,384.028.80064,2561,0061,6200:00:00
2000-04-0360,062.454.40063,5060,0061,5000:00:00
2000-04-0459,252.929.60061,4454,8860,7500:00:00
2000-04-0562,254.492.80065,0057,3859,2500:00:00
2000-04-0665,953.616.00067,2562,5065,6900:00:00
2000-04-0763,313.033.60067,5063,0067,5000:00:00
2000-04-1062,001.942.40065,2561,5063,7500:00:00
2000-04-1162,502.280.00062,9458,2562,7500:00:00
2000-04-1258,192.604.80061,5056,1261,3800:00:00
2000-04-1360,883.035.20062,1254,7558,8100:00:00
2000-04-1455,312.307.20061,0054,7560,9400:00:00
2000-04-1750,884.054.40055,0050,5054,5600:00:00
2000-04-1854,693.992.00055,5050,1951,2500:00:00
2000-04-1952,021.782.40056,2552,0056,2500:00:00
2000-04-2051,252.604.80053,8848,6953,8800:00:00
2000-04-2449,121.091.20052,0046,6252,0000:00:00
2000-04-2547,942.243.20050,5047,8850,0600:00:00
2000-04-2646,002.923.20049,0044,7548,9400:00:00
2000-04-2743,442.534.40045,3843,2545,3800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters