|
 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 | | 2004-06-24 | 64,66 | 15.310.800 | 66,60 | 64,32 | 66,44 | 00:00:00 | | 2004-06-25 | 64,95 | 9.712.400 | 66,37 | 64,08 | 64,68 | 00:00:00 | | 2004-06-28 | 63,94 | 9.225.200 | 65,29 | 63,61 | 65,29 | 00:00:00 | | 2004-06-29 | 65,52 | 12.788.400 | 66,19 | 63,90 | 64,04 | 00:00:00 | | 2004-06-30 | 67,00 | 108.462.800 | 67,76 | 65,52 | 65,61 | 00:00:00 | | 2004-07-01 | 66,95 | 17.308.400 | 67,79 | 66,55 | 66,95 | 00:00:00 | | 2004-07-02 | 67,42 | 9.424.800 | 68,05 | 66,72 | 66,79 | 00:00:00 | | 2004-07-06 | 66,94 | 11.415.600 | 68,33 | 66,80 | 67,37 | 00:00:00 | | 2004-07-07 | 67,11 | 8.101.200 | 67,40 | 66,42 | 67,19 | 00:00:00 | | 2004-07-08 | 65,77 | 11.383.200 | 67,31 | 65,50 | 66,71 | 00:00:00 | | 2004-07-09 | 65,33 | 11.805.200 | 66,50 | 64,90 | 66,06 | 00:00:00 | | 2004-07-12 | 65,63 | 9.378.400 | 66,10 | 64,79 | 65,85 | 00:00:00 | | 2004-07-13 | 65,70 | 4.746.000 | 66,49 | 65,39 | 65,57 | 00:00:00 | | 2004-07-14 | 64,31 | 11.634.400 | 66,13 | 64,16 | 65,22 | 00:00:00 | | 2004-07-15 | 63,86 | 9.532.800 | 64,32 | 63,15 | 64,27 | 00:00:00 | | 2004-07-16 | 62,44 | 10.482.800 | 64,33 | 62,11 | 64,31 | 00:00:00 | | 2004-07-19 | 63,11 | 11.222.800 | 63,94 | 61,51 | 62,99 | 00:00:00 | | 2004-07-20 | 62,39 | 11.044.800 | 63,48 | 62,08 | 63,05 | 00:00:00 | | 2004-07-21 | 59,40 | 18.459.600 | 62,25 | 58,71 | 62,14 | 00:00:00 | | 2004-07-22 | 59,86 | 14.671.600 | 60,75 | 58,44 | 59,48 | 00:00:00 | | 2004-07-23 | 58,19 | 13.483.600 | 60,26 | 57,15 | 59,60 | 00:00:00 | | 2004-07-26 | 56,31 | 17.488.800 | 58,70 | 55,57 | 58,39 | 00:00:00 | | 2004-07-27 | 58,23 | 11.762.400 | 58,63 | 56,40 | 56,56 | 00:00:00 | | 2004-07-28 | 58,25 | 11.887.600 | 59,13 | 56,20 | 58,04 | 00:00:00 | | 2004-07-29 | 59,50 | 18.051.600 | 60,53 | 58,84 | 58,88 | 00:00:00 | | 2004-07-30 | 64,64 | 57.729.600 | 66,80 | 63,76 | 64,25 | 00:00:00 | | 2004-08-02 | 63,50 | 29.302.800 | 66,00 | 62,82 | 64,21 | 00:00:00 | | 2004-08-03 | 63,37 | 15.161.200 | 64,98 | 63,29 | 63,35 | 00:00:00 | | 2004-08-04 | 62,88 | 11.193.600 | 63,99 | 62,16 | 63,31 | 00:00:00 | | 2004-08-05 | 63,66 | 13.696.800 | 65,22 | 63,25 | 63,62 | 00:00:00 | | 2004-08-06 | 61,63 | 13.349.200 | 63,60 | 61,50 | 62,94 | 00:00:00 | | 2004-08-09 | 61,67 | 6.190.400 | 62,91 | 61,50 | 61,93 | 00:00:00 | | 2004-08-10 | 64,07 | 10.396.800 | 64,16 | 61,99 | 62,09 | 00:00:00 | | 2004-08-11 | 65,78 | 21.362.000 | 66,81 | 63,40 | 63,43 | 00:00:00 | | 2004-08-12 | 63,68 | 11.979.600 | 65,91 | 63,65 | 65,23 | 00:00:00 | | 2004-08-13 | 62,99 | 10.483.200 | 64,65 | 62,46 | 63,79 | 00:00:00 | | 2004-08-16 | 64,73 | 10.996.800 | 65,35 | 63,16 | 63,20 | 00:00:00 | | 2004-08-17 | 64,07 | 10.444.400 | 65,29 | 64,07 | 64,76 | 00:00:00 | | 2004-08-18 | 66,15 | 13.388.800 | 66,15 | 63,75 | 63,98 | 00:00:00 | | 2004-08-19 | 64,80 | 14.898.000 | 66,43 | 64,68 | 65,70 | 00:00:00 | | 2004-08-20 | 66,21 | 17.647.600 | 66,36 | 64,80 | 65,07 | 00:00:00 | | 2004-08-23 | 64,95 | 11.129.200 | 66,54 | 64,64 | 66,40 | 00:00:00 | | 2004-08-24 | 64,79 | 10.109.600 | 65,75 | 64,38 | 65,20 | 00:00:00 | | 2004-08-25 | 66,82 | 12.135.600 | 67,09 | 64,69 | 64,88 | 00:00:00 | | 2004-08-26 | 69,24 | 37.235.600 | 70,60 | 68,50 | 69,76 | 00:00:00 | | 2004-08-27 | 69,39 | 10.430.400 | 70,76 | 68,89 | 68,94 | 00:00:00 | | 2004-08-30 | 68,18 | 7.857.200 | 69,80 | 68,16 | 69,66 | 00:00:00 | | 2004-08-31 | 69,13 | 8.343.200 | 69,13 | 67,37 | 68,43 | 00:00:00 | | 2004-09-01 | 71,00 | 16.516.400 | 71,02 | 69,24 | 69,31 | 00:00:00 | | 2004-09-02 | 71,30 | 12.384.800 | 71,78 | 70,58 | 70,72 | 00:00:00 | | 2004-09-03 | 70,32 | 6.714.400 | 71,85 | 70,20 | 71,27 | 00:00:00 | | 2004-09-07 | 34,58 | 8.964.000 | 36,12 | 33,97 | 35,82 | 00:00:00 | | 2004-09-08 | 34,07 | 6.107.000 | 35,17 | 33,88 | 34,55 | 00:00:00 | | 2004-09-09 | 34,85 | 7.118.200 | 34,97 | 33,94 | 34,49 | 00:00:00 | | 2004-09-10 | 35,49 | 6.223.400 | 35,53 | 34,56 | 34,95 | 00:00:00 | | 2004-09-13 | 35,73 | 7.475.400 | 36,04 | 35,20 | 35,51 | 00:00:00 | | 2004-09-14 | 35,69 | 4.655.200 | 36,10 | 35,62 | 35,73 | 00:00:00 | | 2004-09-15 | 35,46 | 5.913.200 | 35,96 | 34,84 | 35,65 | 00:00:00 | | 2004-09-16 | 35,84 | 5.092.400 | 36,22 | 35,44 | 35,44 | 00:00:00 | | 2004-09-17 | 36,89 | 11.966.200 | 37,00 | 35,94 | 36,10 | 00:00:00 | | 2004-09-20 | 36,68 | 6.089.000 | 37,30 | 36,20 | 36,81 | 00:00:00 | | 2004-09-21 | 37,36 | 7.451.800 | 37,48 | 36,32 | 37,26 | 00:00:00 | | 2004-09-22 | 36,29 | 8.101.400 | 37,04 | 36,29 | 36,75 | 00:00:00 | | 2004-09-23 | 36,35 | 5.791.000 | 36,85 | 36,13 | 36,36 | 00:00:00 | | 2004-09-24 | 36,50 | 6.534.800 | 37,00 | 36,28 | 36,32 | 00:00:00 | | 2004-09-27 | 35,50 | 6.242.800 | 36,20 | 35,20 | 36,03 | 00:00:00 | | 2004-09-28 | 35,76 | 5.319.200 | 36,05 | 35,26 | 35,91 | 00:00:00 | | 2004-09-29 | 36,16 | 6.536.800 | 36,93 | 35,50 | 35,91 | 00:00:00 | | 2004-09-30 | 37,38 | 11.902.200 | 37,42 | 36,10 | 36,34 | 00:00:00 | | 2004-10-01 | 37,69 | 8.972.800 | 38,05 | 37,20 | 37,70 | 00:00:00 | | 2004-10-04 | 38,44 | 10.481.600 | 38,78 | 37,80 | 37,85 | 00:00:00 | | 2004-10-05 | 38,40 | 11.673.400 | 39,10 | 37,41 | 37,72 | 00:00:00 | | 2004-10-06 | 39,04 | 8.679.000 | 39,04 | 38,16 | 38,41 | 00:00:00 | | 2004-10-07 | 38,02 | 9.018.000 | 38,90 | 37,79 | 38,65 | 00:00:00 | | 2004-10-08 | 37,80 | 8.256.600 | 38,27 | 37,59 | 37,90 | 00:00:00 | | 2004-10-11 | 37,88 | 4.012.400 | 38,45 | 37,58 | 37,68 | 00:00:00 | | 2004-10-12 | 38,22 | 7.064.000 | 38,46 | 36,90 | 37,60 | 00:00:00 | | 2004-10-13 | 37,55 | 6.655.600 | 38,42 | 36,89 | 37,92 | 00:00:00 | | 2004-10-14 | 37,41 | 6.621.200 | 38,05 | 36,90 | 37,51 | 00:00:00 | | 2004-10-15 | 37,49 | 8.631.200 | 37,91 | 36,50 | 37,89 | 00:00:00 | | 2004-10-18 | 38,32 | 7.027.400 | 38,45 | 37,15 | 37,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
