|
 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 | | 2003-07-11 | 59,28 | 8.628.800 | 59,75 | 58,42 | 58,45 | 00:00:00 | | 2003-07-14 | 67,25 | 51.756.800 | 68,15 | 62,90 | 62,99 | 00:00:00 | | 2003-07-15 | 69,11 | 43.815.600 | 70,61 | 67,02 | 67,75 | 00:00:00 | | 2003-07-16 | 67,30 | 23.297.600 | 69,00 | 66,50 | 68,93 | 00:00:00 | | 2003-07-17 | 65,29 | 18.647.200 | 68,07 | 64,76 | 66,49 | 00:00:00 | | 2003-07-18 | 66,52 | 13.008.800 | 67,39 | 65,51 | 66,11 | 00:00:00 | | 2003-07-21 | 65,70 | 11.115.200 | 66,88 | 64,81 | 66,40 | 00:00:00 | | 2003-07-22 | 66,34 | 16.769.200 | 67,17 | 64,07 | 65,29 | 00:00:00 | | 2003-07-23 | 66,10 | 16.139.600 | 67,68 | 65,06 | 66,85 | 00:00:00 | | 2003-07-24 | 66,12 | 11.745.600 | 67,62 | 65,96 | 66,74 | 00:00:00 | | 2003-07-25 | 68,20 | 9.205.200 | 68,27 | 65,88 | 66,28 | 00:00:00 | | 2003-07-28 | 68,95 | 8.518.400 | 69,55 | 68,08 | 68,47 | 00:00:00 | | 2003-07-29 | 69,99 | 12.735.600 | 70,00 | 67,24 | 69,50 | 00:00:00 | | 2003-07-30 | 68,79 | 11.392.400 | 70,35 | 68,56 | 70,00 | 00:00:00 | | 2003-07-31 | 68,23 | 14.481.600 | 69,69 | 67,55 | 68,75 | 00:00:00 | | 2003-08-01 | 64,55 | 23.341.600 | 69,19 | 64,20 | 68,25 | 00:00:00 | | 2003-08-04 | 65,21 | 13.745.600 | 66,00 | 63,12 | 64,72 | 00:00:00 | | 2003-08-05 | 61,92 | 16.730.000 | 65,73 | 61,47 | 65,30 | 00:00:00 | | 2003-08-06 | 61,39 | 24.223.200 | 62,92 | 60,35 | 62,04 | 00:00:00 | | 2003-08-07 | 62,63 | 16.843.200 | 64,05 | 61,33 | 61,33 | 00:00:00 | | 2003-08-08 | 62,25 | 13.440.800 | 63,75 | 61,63 | 62,00 | 00:00:00 | | 2003-08-11 | 63,22 | 8.404.400 | 63,87 | 62,15 | 62,44 | 00:00:00 | | 2003-08-12 | 63,84 | 12.582.000 | 64,10 | 61,95 | 63,43 | 00:00:00 | | 2003-08-13 | 62,64 | 10.794.400 | 64,49 | 62,27 | 63,99 | 00:00:00 | | 2003-08-14 | 62,09 | 11.646.800 | 62,82 | 61,44 | 62,57 | 00:00:00 | | 2003-08-15 | 62,32 | 4.337.600 | 62,84 | 61,80 | 62,77 | 00:00:00 | | 2003-08-18 | 63,54 | 13.567.200 | 63,90 | 62,06 | 62,29 | 00:00:00 | | 2003-08-19 | 65,32 | 12.358.000 | 65,44 | 63,60 | 64,00 | 00:00:00 | | 2003-08-20 | 64,64 | 9.495.600 | 65,25 | 64,09 | 65,15 | 00:00:00 | | 2003-08-21 | 66,47 | 15.387.600 | 66,66 | 64,65 | 64,75 | 00:00:00 | | 2003-08-22 | 64,16 | 10.495.600 | 67,04 | 64,00 | 66,85 | 00:00:00 | | 2003-08-25 | 64,42 | 6.202.000 | 64,90 | 63,65 | 64,00 | 00:00:00 | | 2003-08-26 | 64,02 | 8.966.400 | 64,46 | 62,60 | 63,55 | 00:00:00 | | 2003-08-27 | 63,97 | 6.767.200 | 64,61 | 63,35 | 64,20 | 00:00:00 | | 2003-08-28 | 66,21 | 9.716.000 | 66,22 | 63,18 | 64,65 | 00:00:00 | | 2003-08-29 | 66,68 | 7.153.600 | 66,94 | 66,06 | 66,08 | 00:00:00 | | 2003-09-02 | 67,69 | 10.785.600 | 67,69 | 65,36 | 66,70 | 00:00:00 | | 2003-09-03 | 65,63 | 14.582.800 | 68,31 | 64,78 | 67,84 | 00:00:00 | | 2003-09-04 | 67,33 | 10.329.600 | 67,48 | 65,50 | 65,75 | 00:00:00 | | 2003-09-05 | 66,86 | 11.176.400 | 67,66 | 65,92 | 67,05 | 00:00:00 | | 2003-09-08 | 69,23 | 13.346.400 | 69,50 | 66,58 | 66,90 | 00:00:00 | | 2003-09-09 | 68,61 | 10.879.200 | 69,73 | 68,00 | 68,87 | 00:00:00 | | 2003-09-10 | 66,13 | 12.483.200 | 69,70 | 65,50 | 68,50 | 00:00:00 | | 2003-09-11 | 66,84 | 9.409.600 | 67,37 | 66,24 | 66,53 | 00:00:00 | | 2003-09-12 | 67,15 | 10.544.400 | 67,18 | 65,17 | 66,73 | 00:00:00 | | 2003-09-15 | 66,01 | 9.280.000 | 67,85 | 65,79 | 67,00 | 00:00:00 | | 2003-09-16 | 61,86 | 56.835.600 | 63,80 | 60,71 | 63,65 | 00:00:00 | | 2003-09-17 | 61,90 | 17.399.600 | 63,00 | 61,04 | 62,08 | 00:00:00 | | 2003-09-18 | 62,25 | 12.857.600 | 62,39 | 61,14 | 61,80 | 00:00:00 | | 2003-09-19 | 59,96 | 22.411.600 | 62,75 | 59,85 | 62,70 | 00:00:00 | | 2003-09-22 | 57,71 | 26.556.800 | 59,50 | 57,50 | 59,40 | 00:00:00 | | 2003-09-23 | 58,04 | 25.687.600 | 59,15 | 56,83 | 57,89 | 00:00:00 | | 2003-09-24 | 56,18 | 27.437.200 | 58,08 | 55,40 | 57,86 | 00:00:00 | | 2003-09-25 | 55,75 | 15.669.200 | 57,05 | 55,24 | 56,18 | 00:00:00 | | 2003-09-26 | 55,42 | 15.458.400 | 56,37 | 55,08 | 55,47 | 00:00:00 | | 2003-09-29 | 56,00 | 23.672.400 | 56,43 | 53,37 | 55,42 | 00:00:00 | | 2003-09-30 | 56,04 | 22.833.600 | 57,19 | 55,61 | 55,71 | 00:00:00 | | 2003-10-01 | 56,78 | 18.260.000 | 57,37 | 55,60 | 55,78 | 00:00:00 | | 2003-10-02 | 58,89 | 21.509.200 | 59,49 | 58,00 | 58,30 | 00:00:00 | | 2003-10-03 | 58,79 | 14.686.800 | 60,40 | 58,53 | 59,50 | 00:00:00 | | 2003-10-06 | 59,07 | 7.330.400 | 59,70 | 58,04 | 59,10 | 00:00:00 | | 2003-10-07 | 58,48 | 14.604.000 | 59,27 | 57,59 | 58,50 | 00:00:00 | | 2003-10-08 | 59,43 | 18.903.200 | 60,14 | 58,30 | 60,00 | 00:00:00 | | 2003-10-09 | 60,25 | 19.305.200 | 61,23 | 59,50 | 59,99 | 00:00:00 | | 2003-10-10 | 60,24 | 10.742.000 | 61,15 | 59,74 | 60,15 | 00:00:00 | | 2003-10-13 | 61,22 | 12.260.800 | 61,50 | 60,25 | 60,45 | 00:00:00 | | 2003-10-14 | 61,40 | 11.196.400 | 61,60 | 60,28 | 61,31 | 00:00:00 | | 2003-10-15 | 59,58 | 12.673.600 | 61,65 | 59,44 | 61,65 | 00:00:00 | | 2003-10-16 | 59,51 | 8.465.200 | 60,16 | 58,81 | 59,48 | 00:00:00 | | 2003-10-17 | 57,41 | 13.324.800 | 59,90 | 57,26 | 59,57 | 00:00:00 | | 2003-10-20 | 58,40 | 14.812.800 | 58,82 | 57,11 | 57,52 | 00:00:00 | | 2003-10-21 | 60,00 | 11.544.800 | 60,05 | 58,25 | 58,63 | 00:00:00 | | 2003-10-22 | 58,33 | 10.506.800 | 59,65 | 57,31 | 59,55 | 00:00:00 | | 2003-10-23 | 57,95 | 10.130.800 | 58,37 | 56,70 | 58,25 | 00:00:00 | | 2003-10-24 | 58,41 | 9.021.200 | 58,50 | 56,81 | 57,50 | 00:00:00 | | 2003-10-27 | 57,42 | 13.034.400 | 58,90 | 56,55 | 58,57 | 00:00:00 | | 2003-10-28 | 59,46 | 26.258.400 | 59,46 | 57,80 | 57,91 | 00:00:00 | | 2003-10-29 | 52,00 | 133.796.800 | 52,40 | 50,27 | 50,69 | 00:00:00 | | 2003-10-30 | 54,34 | 44.013.600 | 55,10 | 53,60 | 54,30 | 00:00:00 | | 2003-10-31 | 54,55 | 15.891.200 | 55,12 | 53,97 | 54,31 | 00:00:00 | | 2003-11-03 | 54,96 | 14.021.200 | 55,36 | 53,90 | 54,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
