|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-18 | 40,94 | 19.379.600 | 41,66 | 40,27 | 40,68 | 00:00:00 | | 2003-03-19 | 40,81 | 13.540.400 | 41,50 | 40,28 | 41,00 | 00:00:00 | | 2003-03-20 | 40,85 | 12.486.800 | 41,26 | 39,56 | 40,62 | 00:00:00 | | 2003-03-21 | 41,53 | 13.651.200 | 42,00 | 40,89 | 40,98 | 00:00:00 | | 2003-03-24 | 39,97 | 14.638.400 | 41,00 | 39,76 | 40,99 | 00:00:00 | | 2003-03-25 | 41,18 | 12.765.600 | 41,63 | 40,20 | 40,23 | 00:00:00 | | 2003-03-26 | 40,52 | 12.668.800 | 41,65 | 40,30 | 41,18 | 00:00:00 | | 2003-03-27 | 43,00 | 25.846.400 | 43,20 | 40,92 | 40,97 | 00:00:00 | | 2003-03-28 | 42,00 | 25.565.600 | 42,81 | 41,95 | 42,79 | 00:00:00 | | 2003-03-31 | 41,99 | 15.073.200 | 42,79 | 41,30 | 41,65 | 00:00:00 | | 2003-04-01 | 42,64 | 14.309.600 | 42,64 | 41,86 | 42,00 | 00:00:00 | | 2003-04-02 | 43,67 | 13.651.600 | 43,80 | 43,01 | 43,50 | 00:00:00 | | 2003-04-03 | 44,58 | 26.915.600 | 45,70 | 43,39 | 43,88 | 00:00:00 | | 2003-04-04 | 44,15 | 13.276.400 | 45,01 | 43,99 | 44,86 | 00:00:00 | | 2003-04-07 | 42,93 | 20.560.400 | 46,00 | 41,68 | 45,00 | 00:00:00 | | 2003-04-08 | 42,97 | 19.897.600 | 43,44 | 42,45 | 43,00 | 00:00:00 | | 2003-04-09 | 41,34 | 13.627.600 | 43,49 | 41,29 | 42,96 | 00:00:00 | | 2003-04-10 | 42,69 | 19.148.800 | 42,80 | 40,58 | 41,38 | 00:00:00 | | 2003-04-11 | 41,80 | 11.744.800 | 43,44 | 41,50 | 42,76 | 00:00:00 | | 2003-04-14 | 42,09 | 9.990.400 | 42,35 | 41,53 | 41,93 | 00:00:00 | | 2003-04-15 | 42,90 | 12.208.400 | 43,34 | 41,75 | 42,11 | 00:00:00 | | 2003-04-16 | 42,60 | 13.551.600 | 43,68 | 42,30 | 42,80 | 00:00:00 | | 2003-04-17 | 44,04 | 10.759.200 | 44,30 | 42,81 | 42,82 | 00:00:00 | | 2003-04-21 | 43,65 | 10.837.600 | 44,45 | 43,28 | 44,07 | 00:00:00 | | 2003-04-22 | 44,47 | 8.218.400 | 44,50 | 43,29 | 43,99 | 00:00:00 | | 2003-04-23 | 45,65 | 16.132.400 | 46,00 | 44,40 | 44,55 | 00:00:00 | | 2003-04-24 | 46,73 | 29.619.600 | 47,60 | 43,91 | 44,33 | 00:00:00 | | 2003-04-25 | 46,14 | 13.679.600 | 47,21 | 45,90 | 46,59 | 00:00:00 | | 2003-04-28 | 46,36 | 12.029.600 | 46,80 | 45,86 | 46,11 | 00:00:00 | | 2003-04-29 | 46,33 | 9.809.600 | 46,88 | 46,00 | 46,47 | 00:00:00 | | 2003-04-30 | 46,14 | 8.944.800 | 47,01 | 46,00 | 46,06 | 00:00:00 | | 2003-05-01 | 46,06 | 13.349.200 | 46,42 | 44,94 | 46,15 | 00:00:00 | | 2003-05-02 | 47,25 | 14.997.600 | 48,00 | 46,10 | 46,22 | 00:00:00 | | 2003-05-05 | 46,70 | 13.206.800 | 47,87 | 46,23 | 47,76 | 00:00:00 | | 2003-05-06 | 45,59 | 15.046.000 | 47,13 | 45,00 | 46,67 | 00:00:00 | | 2003-05-07 | 45,45 | 9.795.200 | 46,19 | 45,14 | 45,35 | 00:00:00 | | 2003-05-08 | 45,71 | 14.622.000 | 46,29 | 44,81 | 45,19 | 00:00:00 | | 2003-05-09 | 46,69 | 11.370.400 | 46,95 | 45,50 | 45,79 | 00:00:00 | | 2003-05-12 | 47,43 | 11.072.000 | 47,81 | 46,12 | 46,52 | 00:00:00 | | 2003-05-13 | 46,86 | 11.519.200 | 47,70 | 46,85 | 47,41 | 00:00:00 | | 2003-05-14 | 47,48 | 7.064.000 | 47,73 | 46,70 | 46,79 | 00:00:00 | | 2003-05-15 | 48,63 | 12.747.600 | 48,86 | 47,40 | 47,50 | 00:00:00 | | 2003-05-16 | 47,45 | 13.731.600 | 49,00 | 47,33 | 48,77 | 00:00:00 | | 2003-05-19 | 46,98 | 19.073.200 | 49,02 | 46,70 | 47,80 | 00:00:00 | | 2003-05-20 | 46,00 | 10.627.600 | 47,60 | 45,45 | 47,41 | 00:00:00 | | 2003-05-21 | 45,65 | 12.814.400 | 46,50 | 45,25 | 45,60 | 00:00:00 | | 2003-05-22 | 47,43 | 11.596.400 | 47,65 | 45,59 | 45,64 | 00:00:00 | | 2003-05-23 | 48,00 | 12.066.800 | 48,10 | 46,60 | 47,29 | 00:00:00 | | 2003-05-27 | 51,64 | 25.715.200 | 51,75 | 48,28 | 48,60 | 00:00:00 | | 2003-05-28 | 50,25 | 20.599.600 | 52,15 | 49,94 | 51,51 | 00:00:00 | | 2003-05-29 | 50,51 | 12.423.200 | 51,26 | 49,87 | 50,44 | 00:00:00 | | 2003-05-30 | 52,26 | 18.972.800 | 52,76 | 50,14 | 50,89 | 00:00:00 | | 2003-06-02 | 50,41 | 21.598.400 | 53,75 | 49,68 | 53,22 | 00:00:00 | | 2003-06-03 | 50,41 | 13.947.200 | 50,89 | 49,28 | 50,45 | 00:00:00 | | 2003-06-04 | 51,10 | 14.367.200 | 51,72 | 49,85 | 50,43 | 00:00:00 | | 2003-06-05 | 53,35 | 11.966.400 | 53,69 | 50,85 | 51,50 | 00:00:00 | | 2003-06-06 | 52,20 | 26.881.200 | 55,55 | 52,00 | 54,07 | 00:00:00 | | 2003-06-09 | 49,67 | 17.804.400 | 52,27 | 49,41 | 52,20 | 00:00:00 | | 2003-06-10 | 50,58 | 13.426.400 | 50,71 | 49,15 | 50,24 | 00:00:00 | | 2003-06-11 | 52,25 | 17.522.000 | 52,76 | 51,50 | 52,24 | 00:00:00 | | 2003-06-12 | 52,44 | 13.558.400 | 52,62 | 50,64 | 52,53 | 00:00:00 | | 2003-06-13 | 53,81 | 20.440.400 | 54,14 | 52,07 | 52,50 | 00:00:00 | | 2003-06-16 | 56,39 | 19.455.200 | 56,57 | 54,03 | 54,83 | 00:00:00 | | 2003-06-17 | 56,32 | 16.410.400 | 57,27 | 55,10 | 57,27 | 00:00:00 | | 2003-06-18 | 53,97 | 16.640.400 | 55,96 | 53,42 | 55,95 | 00:00:00 | | 2003-06-19 | 51,30 | 22.712.400 | 54,25 | 50,74 | 54,13 | 00:00:00 | | 2003-06-20 | 53,75 | 23.344.400 | 53,76 | 51,30 | 51,74 | 00:00:00 | | 2003-06-23 | 52,46 | 13.578.800 | 54,30 | 51,63 | 53,84 | 00:00:00 | | 2003-06-24 | 52,80 | 13.309.200 | 53,58 | 51,59 | 51,61 | 00:00:00 | | 2003-06-25 | 53,50 | 16.680.400 | 54,98 | 52,45 | 52,52 | 00:00:00 | | 2003-06-26 | 54,10 | 12.292.800 | 54,97 | 52,93 | 52,93 | 00:00:00 | | 2003-06-27 | 56,31 | 27.205.600 | 57,37 | 55,65 | 56,05 | 00:00:00 | | 2003-06-30 | 55,55 | 13.584.400 | 56,97 | 54,93 | 56,57 | 00:00:00 | | 2003-07-01 | 55,00 | 14.608.800 | 55,33 | 53,58 | 54,82 | 00:00:00 | | 2003-07-02 | 56,36 | 24.570.800 | 57,50 | 54,99 | 54,99 | 00:00:00 | | 2003-07-03 | 58,06 | 13.746.000 | 58,75 | 56,23 | 56,26 | 00:00:00 | | 2003-07-07 | 59,12 | 12.491.200 | 59,73 | 58,40 | 58,68 | 00:00:00 | | 2003-07-08 | 58,98 | 10.454.800 | 59,72 | 58,19 | 58,99 | 00:00:00 | | 2003-07-09 | 59,30 | 7.050.400 | 59,73 | 58,42 | 59,08 | 00:00:00 | | 2003-07-10 | 58,27 | 9.305.200 | 58,99 | 57,75 | 58,77 | 00:00:00 | | 2003-07-11 | 59,28 | 8.628.800 | 59,75 | 58,42 | 58,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
