|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-19 | 35,55 | 9.094.000 | 36,00 | 35,02 | 35,20 | 00:00:00 | | 2002-11-20 | 36,27 | 9.894.800 | 36,40 | 35,40 | 35,46 | 00:00:00 | | 2002-11-21 | 37,88 | 12.215.600 | 38,14 | 36,26 | 36,26 | 00:00:00 | | 2002-11-22 | 39,47 | 16.086.800 | 39,49 | 37,53 | 37,83 | 00:00:00 | | 2002-11-25 | 39,71 | 11.849.200 | 40,00 | 39,21 | 39,40 | 00:00:00 | | 2002-11-26 | 36,77 | 13.934.800 | 39,40 | 36,47 | 39,38 | 00:00:00 | | 2002-11-27 | 38,97 | 11.941.600 | 39,61 | 37,02 | 37,06 | 00:00:00 | | 2002-11-29 | 39,42 | 4.763.600 | 39,48 | 38,35 | 39,10 | 00:00:00 | | 2002-12-02 | 38,19 | 13.220.000 | 39,90 | 37,60 | 39,19 | 00:00:00 | | 2002-12-03 | 36,88 | 9.362.400 | 38,09 | 36,75 | 37,95 | 00:00:00 | | 2002-12-04 | 37,61 | 20.098.000 | 37,74 | 35,50 | 35,79 | 00:00:00 | | 2002-12-05 | 38,74 | 18.794.800 | 39,75 | 37,64 | 37,75 | 00:00:00 | | 2002-12-06 | 39,15 | 9.437.600 | 39,48 | 38,29 | 38,56 | 00:00:00 | | 2002-12-09 | 38,30 | 10.692.800 | 39,52 | 38,27 | 38,99 | 00:00:00 | | 2002-12-10 | 37,58 | 15.347.600 | 38,75 | 37,13 | 38,60 | 00:00:00 | | 2002-12-11 | 37,42 | 10.589.200 | 37,50 | 36,83 | 37,25 | 00:00:00 | | 2002-12-12 | 37,38 | 21.334.000 | 37,87 | 36,58 | 37,48 | 00:00:00 | | 2002-12-13 | 35,68 | 67.658.400 | 36,36 | 35,29 | 35,59 | 00:00:00 | | 2002-12-16 | 36,40 | 25.661.600 | 36,85 | 35,15 | 35,75 | 00:00:00 | | 2002-12-17 | 36,12 | 14.354.800 | 36,50 | 35,68 | 36,37 | 00:00:00 | | 2002-12-18 | 35,95 | 13.846.800 | 36,53 | 35,44 | 36,50 | 00:00:00 | | 2002-12-19 | 35,65 | 19.408.400 | 36,60 | 35,48 | 35,87 | 00:00:00 | | 2002-12-20 | 35,73 | 13.756.400 | 36,28 | 35,42 | 35,80 | 00:00:00 | | 2002-12-23 | 36,48 | 8.926.800 | 36,70 | 35,82 | 35,97 | 00:00:00 | | 2002-12-24 | 36,05 | 3.044.400 | 36,70 | 35,92 | 36,40 | 00:00:00 | | 2002-12-26 | 35,42 | 7.054.000 | 36,53 | 35,40 | 36,10 | 00:00:00 | | 2002-12-27 | 34,57 | 8.096.800 | 35,53 | 34,44 | 35,42 | 00:00:00 | | 2002-12-30 | 34,01 | 13.737.200 | 34,54 | 33,69 | 34,46 | 00:00:00 | | 2002-12-31 | 34,00 | 8.390.000 | 35,01 | 33,69 | 34,20 | 00:00:00 | | 2003-01-02 | 34,89 | 10.591.600 | 35,00 | 33,97 | 34,00 | 00:00:00 | | 2003-01-03 | 35,51 | 9.844.400 | 35,74 | 34,76 | 34,85 | 00:00:00 | | 2003-01-06 | 36,50 | 13.106.400 | 36,75 | 35,34 | 35,49 | 00:00:00 | | 2003-01-07 | 36,36 | 11.283.600 | 36,70 | 35,56 | 36,41 | 00:00:00 | | 2003-01-08 | 34,76 | 11.196.800 | 36,71 | 34,73 | 36,70 | 00:00:00 | | 2003-01-09 | 35,83 | 9.322.000 | 36,19 | 35,00 | 35,02 | 00:00:00 | | 2003-01-10 | 37,02 | 9.656.800 | 37,05 | 35,07 | 35,68 | 00:00:00 | | 2003-01-13 | 37,69 | 8.197.200 | 37,77 | 36,98 | 37,24 | 00:00:00 | | 2003-01-14 | 37,88 | 8.380.000 | 38,01 | 36,82 | 37,59 | 00:00:00 | | 2003-01-15 | 37,05 | 8.348.000 | 38,15 | 36,35 | 37,87 | 00:00:00 | | 2003-01-16 | 38,00 | 12.849.600 | 38,38 | 37,14 | 37,16 | 00:00:00 | | 2003-01-17 | 36,35 | 13.558.400 | 37,73 | 36,34 | 36,92 | 00:00:00 | | 2003-01-21 | 35,88 | 9.545.200 | 36,69 | 35,82 | 36,43 | 00:00:00 | | 2003-01-22 | 35,79 | 11.235.200 | 36,48 | 35,43 | 35,76 | 00:00:00 | | 2003-01-23 | 35,93 | 8.512.400 | 36,33 | 35,06 | 36,01 | 00:00:00 | | 2003-01-24 | 34,94 | 10.406.000 | 36,31 | 34,55 | 36,17 | 00:00:00 | | 2003-01-27 | 34,90 | 9.838.800 | 35,46 | 34,44 | 34,92 | 00:00:00 | | 2003-01-28 | 35,77 | 7.125.600 | 35,86 | 34,30 | 34,96 | 00:00:00 | | 2003-01-29 | 36,27 | 14.853.600 | 36,83 | 35,07 | 35,74 | 00:00:00 | | 2003-01-30 | 36,64 | 16.791.200 | 37,35 | 36,32 | 36,32 | 00:00:00 | | 2003-01-31 | 34,90 | 24.153.600 | 36,54 | 34,80 | 35,95 | 00:00:00 | | 2003-02-03 | 34,53 | 17.765.200 | 35,10 | 33,86 | 35,09 | 00:00:00 | | 2003-02-04 | 33,46 | 13.624.400 | 34,43 | 33,00 | 34,43 | 00:00:00 | | 2003-02-05 | 33,46 | 11.792.000 | 34,36 | 33,21 | 33,68 | 00:00:00 | | 2003-02-06 | 33,65 | 9.621.200 | 34,32 | 33,22 | 33,40 | 00:00:00 | | 2003-02-07 | 33,82 | 9.688.000 | 34,25 | 33,19 | 33,76 | 00:00:00 | | 2003-02-10 | 34,26 | 10.693.200 | 34,55 | 33,53 | 33,87 | 00:00:00 | | 2003-02-11 | 35,02 | 17.663.200 | 35,29 | 34,31 | 34,95 | 00:00:00 | | 2003-02-12 | 34,04 | 8.952.400 | 35,00 | 34,02 | 34,58 | 00:00:00 | | 2003-02-13 | 32,67 | 30.438.000 | 34,20 | 32,09 | 34,20 | 00:00:00 | | 2003-02-14 | 33,00 | 9.398.000 | 33,05 | 32,20 | 32,86 | 00:00:00 | | 2003-02-18 | 32,30 | 20.696.800 | 32,77 | 31,68 | 32,39 | 00:00:00 | | 2003-02-19 | 32,36 | 9.172.800 | 32,94 | 32,05 | 32,36 | 00:00:00 | | 2003-02-20 | 32,38 | 17.373.600 | 32,60 | 31,24 | 32,50 | 00:00:00 | | 2003-02-21 | 33,58 | 18.750.400 | 33,58 | 32,32 | 32,45 | 00:00:00 | | 2003-02-24 | 32,65 | 7.516.800 | 33,64 | 32,52 | 33,58 | 00:00:00 | | 2003-02-25 | 32,78 | 16.570.000 | 32,87 | 31,70 | 32,54 | 00:00:00 | | 2003-02-26 | 32,82 | 11.340.400 | 33,45 | 32,45 | 32,60 | 00:00:00 | | 2003-02-27 | 33,58 | 10.613.200 | 33,90 | 32,89 | 33,29 | 00:00:00 | | 2003-02-28 | 34,00 | 9.606.800 | 34,10 | 33,25 | 33,62 | 00:00:00 | | 2003-03-03 | 34,01 | 8.654.000 | 34,76 | 33,74 | 34,20 | 00:00:00 | | 2003-03-04 | 33,77 | 8.062.000 | 34,34 | 33,74 | 33,92 | 00:00:00 | | 2003-03-05 | 33,70 | 8.808.000 | 34,25 | 33,21 | 33,75 | 00:00:00 | | 2003-03-06 | 34,14 | 9.472.000 | 34,35 | 33,44 | 33,86 | 00:00:00 | | 2003-03-07 | 36,80 | 38.740.400 | 37,11 | 34,60 | 34,85 | 00:00:00 | | 2003-03-10 | 37,79 | 30.768.000 | 38,50 | 36,87 | 36,89 | 00:00:00 | | 2003-03-11 | 37,30 | 13.756.000 | 38,04 | 36,92 | 37,90 | 00:00:00 | | 2003-03-12 | 37,86 | 13.700.000 | 37,97 | 36,77 | 37,06 | 00:00:00 | | 2003-03-13 | 39,90 | 22.723.600 | 39,95 | 37,86 | 37,86 | 00:00:00 | | 2003-03-14 | 39,25 | 15.550.400 | 39,80 | 38,77 | 39,69 | 00:00:00 | | 2003-03-17 | 40,91 | 25.576.000 | 40,94 | 39,00 | 39,15 | 00:00:00 | | 2003-03-18 | 40,94 | 19.379.600 | 41,66 | 40,27 | 40,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
