|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-01 | 54,82 | 11.807.600 | 55,14 | 53,32 | 54,55 | 00:00:00 | | 2004-03-02 | 54,43 | 13.311.600 | 56,18 | 54,40 | 54,92 | 00:00:00 | | 2004-03-03 | 55,56 | 10.570.400 | 56,32 | 54,18 | 54,40 | 00:00:00 | | 2004-03-04 | 55,60 | 7.473.600 | 56,48 | 54,92 | 55,31 | 00:00:00 | | 2004-03-05 | 57,33 | 12.042.800 | 57,68 | 55,20 | 55,26 | 00:00:00 | | 2004-03-08 | 55,93 | 8.654.000 | 57,53 | 55,50 | 57,20 | 00:00:00 | | 2004-03-09 | 56,48 | 13.173.600 | 57,25 | 55,67 | 56,54 | 00:00:00 | | 2004-03-10 | 56,21 | 14.492.000 | 57,47 | 55,82 | 56,46 | 00:00:00 | | 2004-03-11 | 55,90 | 12.362.400 | 57,30 | 55,55 | 55,92 | 00:00:00 | | 2004-03-12 | 57,50 | 9.287.200 | 57,79 | 55,90 | 56,31 | 00:00:00 | | 2004-03-15 | 56,33 | 9.318.800 | 57,60 | 56,22 | 57,33 | 00:00:00 | | 2004-03-16 | 55,44 | 14.682.000 | 57,04 | 54,31 | 56,65 | 00:00:00 | | 2004-03-17 | 56,30 | 8.929.200 | 56,59 | 55,50 | 56,01 | 00:00:00 | | 2004-03-18 | 56,71 | 6.607.600 | 57,19 | 55,38 | 56,12 | 00:00:00 | | 2004-03-19 | 55,30 | 8.694.400 | 57,15 | 55,22 | 56,80 | 00:00:00 | | 2004-03-22 | 53,46 | 11.647.600 | 54,75 | 53,21 | 54,71 | 00:00:00 | | 2004-03-23 | 51,90 | 14.735.600 | 53,99 | 51,66 | 53,99 | 00:00:00 | | 2004-03-24 | 51,76 | 16.387.600 | 52,84 | 51,50 | 52,11 | 00:00:00 | | 2004-03-25 | 53,34 | 9.572.000 | 53,77 | 51,80 | 52,17 | 00:00:00 | | 2004-03-26 | 53,79 | 11.421.600 | 54,60 | 53,18 | 53,25 | 00:00:00 | | 2004-03-29 | 55,30 | 9.741.200 | 55,48 | 53,87 | 54,01 | 00:00:00 | | 2004-03-30 | 55,45 | 6.269.200 | 55,68 | 54,71 | 55,13 | 00:00:00 | | 2004-03-31 | 55,45 | 9.564.400 | 56,21 | 54,50 | 55,50 | 00:00:00 | | 2004-04-01 | 55,81 | 7.684.400 | 56,69 | 55,38 | 55,56 | 00:00:00 | | 2004-04-02 | 57,37 | 9.033.600 | 57,70 | 56,38 | 56,89 | 00:00:00 | | 2004-04-05 | 57,92 | 6.479.200 | 58,24 | 56,92 | 57,26 | 00:00:00 | | 2004-04-06 | 56,32 | 9.630.400 | 57,52 | 55,84 | 57,17 | 00:00:00 | | 2004-04-07 | 56,98 | 8.064.400 | 57,27 | 56,24 | 56,32 | 00:00:00 | | 2004-04-08 | 57,47 | 8.370.800 | 57,84 | 56,45 | 57,60 | 00:00:00 | | 2004-04-12 | 57,05 | 5.935.200 | 58,27 | 56,60 | 57,31 | 00:00:00 | | 2004-04-13 | 55,56 | 8.599.200 | 57,61 | 55,40 | 57,53 | 00:00:00 | | 2004-04-14 | 56,59 | 12.907.200 | 56,75 | 55,30 | 55,49 | 00:00:00 | | 2004-04-15 | 56,88 | 7.989.200 | 57,05 | 56,16 | 56,74 | 00:00:00 | | 2004-04-16 | 57,32 | 6.914.800 | 57,50 | 56,46 | 56,62 | 00:00:00 | | 2004-04-19 | 58,49 | 7.338.000 | 58,49 | 57,17 | 57,34 | 00:00:00 | | 2004-04-20 | 57,00 | 7.048.800 | 59,10 | 56,85 | 58,57 | 00:00:00 | | 2004-04-21 | 57,84 | 10.048.000 | 58,28 | 56,80 | 56,85 | 00:00:00 | | 2004-04-22 | 59,22 | 11.426.400 | 59,26 | 57,57 | 57,88 | 00:00:00 | | 2004-04-23 | 60,12 | 43.455.200 | 63,85 | 59,11 | 63,79 | 00:00:00 | | 2004-04-26 | 61,55 | 15.368.400 | 62,20 | 60,12 | 60,16 | 00:00:00 | | 2004-04-27 | 62,38 | 10.846.800 | 62,98 | 60,94 | 61,86 | 00:00:00 | | 2004-04-28 | 61,31 | 11.095.600 | 62,98 | 60,70 | 61,84 | 00:00:00 | | 2004-04-29 | 61,45 | 10.388.800 | 61,90 | 60,34 | 60,70 | 00:00:00 | | 2004-04-30 | 60,94 | 9.741.200 | 61,95 | 60,64 | 61,00 | 00:00:00 | | 2004-05-03 | 60,43 | 9.771.200 | 61,50 | 59,50 | 61,00 | 00:00:00 | | 2004-05-04 | 58,35 | 17.619.600 | 59,80 | 57,70 | 59,40 | 00:00:00 | | 2004-05-05 | 58,34 | 10.533.600 | 59,15 | 58,04 | 58,69 | 00:00:00 | | 2004-05-06 | 56,73 | 11.650.000 | 58,24 | 56,46 | 58,23 | 00:00:00 | | 2004-05-07 | 55,55 | 11.413.600 | 57,65 | 55,55 | 56,70 | 00:00:00 | | 2004-05-10 | 54,73 | 11.457.200 | 55,50 | 54,15 | 55,30 | 00:00:00 | | 2004-05-11 | 55,40 | 7.693.600 | 56,41 | 55,00 | 55,05 | 00:00:00 | | 2004-05-12 | 56,34 | 11.709.200 | 56,88 | 54,32 | 55,06 | 00:00:00 | | 2004-05-13 | 56,66 | 8.486.000 | 57,15 | 55,96 | 56,25 | 00:00:00 | | 2004-05-14 | 55,73 | 9.165.600 | 56,91 | 55,13 | 56,73 | 00:00:00 | | 2004-05-17 | 57,60 | 16.273.600 | 57,73 | 55,92 | 57,61 | 00:00:00 | | 2004-05-18 | 62,54 | 41.455.600 | 62,86 | 60,00 | 60,26 | 00:00:00 | | 2004-05-19 | 62,88 | 17.539.200 | 63,87 | 62,24 | 63,10 | 00:00:00 | | 2004-05-20 | 63,15 | 9.375.600 | 64,20 | 62,77 | 63,03 | 00:00:00 | | 2004-05-21 | 63,33 | 8.671.600 | 64,17 | 62,62 | 64,00 | 00:00:00 | | 2004-05-24 | 62,80 | 8.167.200 | 63,85 | 62,53 | 63,07 | 00:00:00 | | 2004-05-25 | 63,78 | 9.366.400 | 63,85 | 62,32 | 62,75 | 00:00:00 | | 2004-05-26 | 65,92 | 13.581.600 | 66,06 | 63,54 | 63,61 | 00:00:00 | | 2004-05-27 | 65,71 | 10.520.800 | 66,91 | 64,91 | 65,79 | 00:00:00 | | 2004-05-28 | 65,33 | 7.086.400 | 66,17 | 64,94 | 65,77 | 00:00:00 | | 2004-06-01 | 66,94 | 8.341.600 | 67,00 | 65,07 | 65,13 | 00:00:00 | | 2004-06-02 | 66,59 | 9.768.000 | 67,80 | 66,59 | 67,18 | 00:00:00 | | 2004-06-03 | 64,31 | 8.360.800 | 67,29 | 64,31 | 66,69 | 00:00:00 | | 2004-06-04 | 64,54 | 10.561.600 | 65,08 | 64,08 | 64,93 | 00:00:00 | | 2004-06-07 | 64,93 | 6.200.400 | 64,93 | 64,05 | 64,50 | 00:00:00 | | 2004-06-08 | 64,47 | 6.611.200 | 65,15 | 64,11 | 64,76 | 00:00:00 | | 2004-06-09 | 62,97 | 10.757.600 | 65,10 | 62,83 | 64,84 | 00:00:00 | | 2004-06-10 | 61,73 | 13.296.800 | 64,13 | 61,17 | 63,21 | 00:00:00 | | 2004-06-14 | 61,80 | 7.901.600 | 62,95 | 61,08 | 61,54 | 00:00:00 | | 2004-06-15 | 63,87 | 8.502.400 | 64,00 | 62,13 | 62,24 | 00:00:00 | | 2004-06-16 | 64,40 | 6.173.200 | 64,75 | 63,75 | 63,89 | 00:00:00 | | 2004-06-17 | 63,43 | 6.613.600 | 64,33 | 62,91 | 64,08 | 00:00:00 | | 2004-06-18 | 64,40 | 7.641.600 | 64,63 | 63,27 | 63,51 | 00:00:00 | | 2004-06-21 | 62,97 | 5.777.200 | 64,39 | 62,97 | 64,39 | 00:00:00 | | 2004-06-22 | 62,80 | 7.933.600 | 63,36 | 61,91 | 62,97 | 00:00:00 | | 2004-06-23 | 65,15 | 6.908.400 | 65,31 | 62,58 | 62,66 | 00:00:00 | | 2004-06-24 | 64,66 | 15.310.800 | 66,60 | 64,32 | 66,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
