|
 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 | | 2003-11-03 | 54,96 | 14.021.200 | 55,36 | 53,90 | 54,72 | 00:00:00 | | 2003-11-04 | 53,66 | 20.398.400 | 55,58 | 53,37 | 54,93 | 00:00:00 | | 2003-11-05 | 52,60 | 21.916.000 | 53,79 | 52,25 | 53,51 | 00:00:00 | | 2003-11-06 | 53,90 | 17.226.800 | 54,25 | 52,23 | 52,63 | 00:00:00 | | 2003-11-07 | 53,41 | 14.138.400 | 54,60 | 53,18 | 54,07 | 00:00:00 | | 2003-11-10 | 52,08 | 11.558.800 | 53,55 | 51,79 | 53,46 | 00:00:00 | | 2003-11-11 | 52,15 | 15.849.200 | 52,65 | 51,66 | 52,32 | 00:00:00 | | 2003-11-12 | 54,20 | 14.446.000 | 54,49 | 52,40 | 52,55 | 00:00:00 | | 2003-11-13 | 55,04 | 16.001.600 | 55,81 | 53,60 | 53,62 | 00:00:00 | | 2003-11-14 | 54,26 | 15.312.000 | 55,59 | 53,70 | 54,90 | 00:00:00 | | 2003-11-17 | 54,71 | 9.305.600 | 54,97 | 53,30 | 53,72 | 00:00:00 | | 2003-11-18 | 53,96 | 10.932.400 | 55,82 | 53,91 | 54,83 | 00:00:00 | | 2003-11-19 | 54,72 | 14.433.600 | 55,45 | 53,90 | 54,13 | 00:00:00 | | 2003-11-20 | 55,63 | 17.635.600 | 56,83 | 54,15 | 54,65 | 00:00:00 | | 2003-11-21 | 56,80 | 13.956.800 | 57,05 | 55,45 | 55,65 | 00:00:00 | | 2003-11-24 | 59,34 | 16.741.200 | 59,39 | 56,80 | 57,00 | 00:00:00 | | 2003-11-25 | 58,27 | 14.765.600 | 59,42 | 57,89 | 59,38 | 00:00:00 | | 2003-11-26 | 58,75 | 11.316.000 | 59,01 | 57,36 | 58,56 | 00:00:00 | | 2003-11-28 | 58,68 | 3.075.600 | 58,98 | 58,27 | 58,86 | 00:00:00 | | 2003-12-01 | 60,17 | 12.762.000 | 60,21 | 58,69 | 58,69 | 00:00:00 | | 2003-12-02 | 59,83 | 14.068.000 | 61,36 | 59,82 | 60,07 | 00:00:00 | | 2003-12-03 | 58,63 | 13.347.600 | 60,90 | 58,32 | 59,50 | 00:00:00 | | 2003-12-04 | 58,66 | 17.468.800 | 59,40 | 57,12 | 58,95 | 00:00:00 | | 2003-12-05 | 57,60 | 15.680.400 | 58,92 | 57,50 | 58,45 | 00:00:00 | | 2003-12-08 | 57,26 | 10.880.000 | 58,25 | 56,35 | 57,48 | 00:00:00 | | 2003-12-09 | 56,71 | 9.785.600 | 57,86 | 56,35 | 57,37 | 00:00:00 | | 2003-12-10 | 55,98 | 11.907.200 | 56,75 | 55,28 | 56,24 | 00:00:00 | | 2003-12-11 | 56,02 | 14.297.200 | 56,36 | 55,42 | 55,50 | 00:00:00 | | 2003-12-12 | 56,02 | 7.478.800 | 56,49 | 55,20 | 56,49 | 00:00:00 | | 2003-12-15 | 56,08 | 11.642.400 | 57,84 | 55,95 | 56,56 | 00:00:00 | | 2003-12-16 | 56,36 | 12.718.400 | 56,94 | 55,25 | 56,11 | 00:00:00 | | 2003-12-17 | 57,06 | 10.357.600 | 57,70 | 55,60 | 55,99 | 00:00:00 | | 2003-12-18 | 58,75 | 17.423.200 | 59,16 | 57,50 | 57,56 | 00:00:00 | | 2003-12-19 | 59,40 | 15.078.400 | 59,65 | 58,53 | 59,25 | 00:00:00 | | 2003-12-22 | 59,62 | 7.990.000 | 59,88 | 58,99 | 59,17 | 00:00:00 | | 2003-12-23 | 59,47 | 13.623.600 | 60,48 | 58,55 | 59,72 | 00:00:00 | | 2003-12-24 | 59,14 | 2.695.600 | 59,70 | 58,98 | 59,30 | 00:00:00 | | 2003-12-26 | 58,95 | 2.786.000 | 59,46 | 58,69 | 58,99 | 00:00:00 | | 2003-12-29 | 58,60 | 10.865.600 | 59,10 | 58,41 | 58,71 | 00:00:00 | | 2003-12-30 | 58,14 | 8.081.600 | 59,00 | 57,75 | 58,61 | 00:00:00 | | 2003-12-31 | 58,28 | 7.457.600 | 58,81 | 57,82 | 58,36 | 00:00:00 | | 2004-01-02 | 58,02 | 10.826.000 | 59,24 | 57,99 | 58,39 | 00:00:00 | | 2004-01-05 | 58,16 | 10.398.800 | 58,81 | 58,00 | 58,09 | 00:00:00 | | 2004-01-06 | 57,94 | 8.309.600 | 58,61 | 57,66 | 57,80 | 00:00:00 | | 2004-01-07 | 62,34 | 23.837.600 | 62,43 | 57,86 | 58,47 | 00:00:00 | | 2004-01-08 | 61,34 | 19.248.400 | 62,69 | 60,42 | 62,67 | 00:00:00 | | 2004-01-09 | 62,38 | 18.061.600 | 63,90 | 60,78 | 60,78 | 00:00:00 | | 2004-01-12 | 62,85 | 13.350.800 | 63,49 | 61,12 | 62,48 | 00:00:00 | | 2004-01-13 | 61,42 | 13.742.800 | 62,86 | 60,62 | 62,46 | 00:00:00 | | 2004-01-14 | 61,03 | 10.160.800 | 62,43 | 60,63 | 61,85 | 00:00:00 | | 2004-01-15 | 61,95 | 13.124.000 | 62,25 | 60,60 | 60,74 | 00:00:00 | | 2004-01-16 | 63,39 | 13.731.200 | 63,87 | 61,80 | 61,94 | 00:00:00 | | 2004-01-20 | 63,55 | 11.035.600 | 63,75 | 62,43 | 63,33 | 00:00:00 | | 2004-01-21 | 65,37 | 21.457.600 | 66,38 | 63,40 | 63,54 | 00:00:00 | | 2004-01-22 | 65,20 | 13.083.600 | 66,50 | 64,60 | 66,35 | 00:00:00 | | 2004-01-23 | 65,75 | 12.306.800 | 66,17 | 65,14 | 65,46 | 00:00:00 | | 2004-01-26 | 64,53 | 18.777.200 | 65,50 | 64,04 | 65,15 | 00:00:00 | | 2004-01-27 | 61,06 | 29.130.400 | 64,42 | 61,06 | 64,31 | 00:00:00 | | 2004-01-28 | 61,02 | 22.797.200 | 62,99 | 59,93 | 61,35 | 00:00:00 | | 2004-01-29 | 60,69 | 14.321.200 | 61,86 | 60,33 | 61,40 | 00:00:00 | | 2004-01-30 | 54,81 | 82.560.000 | 55,80 | 53,10 | 54,57 | 00:00:00 | | 2004-02-02 | 56,27 | 24.190.800 | 57,00 | 54,87 | 55,15 | 00:00:00 | | 2004-02-03 | 56,21 | 14.085.200 | 57,02 | 56,05 | 56,73 | 00:00:00 | | 2004-02-04 | 56,20 | 15.570.000 | 56,69 | 55,61 | 56,12 | 00:00:00 | | 2004-02-05 | 56,00 | 14.301.600 | 56,72 | 55,36 | 56,70 | 00:00:00 | | 2004-02-06 | 56,56 | 7.889.200 | 56,70 | 55,94 | 56,00 | 00:00:00 | | 2004-02-09 | 57,72 | 13.254.000 | 59,00 | 56,30 | 56,53 | 00:00:00 | | 2004-02-10 | 57,37 | 10.858.800 | 57,95 | 57,10 | 57,95 | 00:00:00 | | 2004-02-11 | 58,60 | 10.775.200 | 58,69 | 56,52 | 57,50 | 00:00:00 | | 2004-02-12 | 59,16 | 13.267.200 | 59,68 | 58,17 | 58,42 | 00:00:00 | | 2004-02-13 | 58,30 | 9.861.600 | 59,70 | 58,01 | 59,67 | 00:00:00 | | 2004-02-17 | 58,21 | 8.060.400 | 58,80 | 57,38 | 58,70 | 00:00:00 | | 2004-02-18 | 57,58 | 9.643.600 | 59,00 | 57,29 | 58,28 | 00:00:00 | | 2004-02-19 | 55,74 | 10.642.800 | 58,09 | 55,50 | 57,75 | 00:00:00 | | 2004-02-20 | 55,66 | 11.404.000 | 56,50 | 54,79 | 55,90 | 00:00:00 | | 2004-02-23 | 54,31 | 11.704.800 | 55,75 | 54,10 | 55,44 | 00:00:00 | | 2004-02-24 | 54,11 | 10.700.000 | 54,51 | 53,26 | 54,17 | 00:00:00 | | 2004-02-25 | 54,76 | 9.751.600 | 55,48 | 53,83 | 54,04 | 00:00:00 | | 2004-02-26 | 54,59 | 11.426.400 | 55,17 | 54,19 | 54,65 | 00:00:00 | | 2004-02-27 | 54,27 | 13.447.600 | 55,29 | 54,05 | 54,74 | 00:00:00 | | 2004-03-01 | 54,82 | 11.807.600 | 55,14 | 53,32 | 54,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
