|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-18 | 38,32 | 7.027.400 | 38,45 | 37,15 | 37,40 | 00:00:00 | | 2004-10-19 | 37,26 | 9.182.800 | 38,69 | 36,99 | 38,31 | 00:00:00 | | 2004-10-20 | 37,81 | 6.912.600 | 38,06 | 36,76 | 37,33 | 00:00:00 | | 2004-10-21 | 36,68 | 13.366.400 | 38,00 | 36,11 | 37,54 | 00:00:00 | | 2004-10-22 | 33,25 | 35.099.400 | 34,74 | 32,61 | 34,60 | 00:00:00 | | 2004-10-25 | 32,94 | 12.749.000 | 33,32 | 32,07 | 33,17 | 00:00:00 | | 2004-10-26 | 34,02 | 11.589.800 | 34,33 | 32,95 | 33,23 | 00:00:00 | | 2004-10-27 | 34,94 | 9.907.600 | 35,32 | 33,85 | 33,98 | 00:00:00 | | 2004-10-28 | 35,03 | 7.437.800 | 35,49 | 34,43 | 34,98 | 00:00:00 | | 2004-10-29 | 34,63 | 6.659.400 | 35,62 | 34,17 | 35,02 | 00:00:00 | | 2004-11-01 | 35,35 | 8.288.000 | 35,40 | 34,52 | 35,11 | 00:00:00 | | 2004-11-02 | 35,28 | 8.778.000 | 36,31 | 34,97 | 35,40 | 00:00:00 | | 2004-11-03 | 36,51 | 12.882.200 | 37,19 | 36,10 | 36,26 | 00:00:00 | | 2004-11-04 | 37,20 | 6.274.000 | 37,37 | 36,10 | 36,30 | 00:00:00 | | 2004-11-05 | 37,42 | 7.544.800 | 38,02 | 36,88 | 37,30 | 00:00:00 | | 2004-11-08 | 36,82 | 5.788.000 | 37,69 | 36,47 | 37,15 | 00:00:00 | | 2004-11-09 | 36,77 | 4.230.200 | 37,39 | 36,65 | 36,90 | 00:00:00 | | 2004-11-10 | 36,50 | 6.957.000 | 37,12 | 35,99 | 36,01 | 00:00:00 | | 2004-11-11 | 37,19 | 4.544.400 | 37,43 | 36,54 | 36,99 | 00:00:00 | | 2004-11-12 | 36,94 | 5.172.600 | 37,87 | 36,57 | 37,38 | 00:00:00 | | 2004-11-15 | 35,92 | 6.562.200 | 37,00 | 35,69 | 36,86 | 00:00:00 | | 2004-11-16 | 35,16 | 6.831.400 | 36,10 | 35,06 | 35,98 | 00:00:00 | | 2004-11-17 | 34,47 | 8.889.000 | 35,41 | 34,27 | 35,33 | 00:00:00 | | 2004-11-18 | 35,47 | 6.624.800 | 35,85 | 34,34 | 34,70 | 00:00:00 | | 2004-11-19 | 34,35 | 8.455.000 | 35,60 | 34,05 | 35,40 | 00:00:00 | | 2004-11-22 | 34,60 | 6.242.400 | 34,92 | 33,50 | 34,58 | 00:00:00 | | 2004-11-23 | 34,48 | 4.399.200 | 34,77 | 34,15 | 34,65 | 00:00:00 | | 2004-11-24 | 34,60 | 5.349.000 | 35,45 | 34,33 | 34,76 | 00:00:00 | | 2004-11-26 | 34,51 | 1.501.400 | 35,14 | 34,50 | 35,05 | 00:00:00 | | 2004-11-29 | 34,16 | 7.127.000 | 34,95 | 33,90 | 34,56 | 00:00:00 | | 2004-11-30 | 34,46 | 6.992.000 | 34,51 | 33,77 | 34,16 | 00:00:00 | | 2004-12-01 | 34,64 | 7.497.600 | 35,16 | 34,35 | 34,43 | 00:00:00 | | 2004-12-02 | 34,89 | 11.867.800 | 35,14 | 34,34 | 34,55 | 00:00:00 | | 2004-12-03 | 35,48 | 10.635.600 | 35,89 | 34,63 | 34,80 | 00:00:00 | | 2004-12-06 | 35,85 | 5.005.600 | 36,08 | 34,88 | 35,70 | 00:00:00 | | 2004-12-07 | 35,65 | 8.888.800 | 36,88 | 35,48 | 35,90 | 00:00:00 | | 2004-12-08 | 36,33 | 6.703.400 | 36,45 | 35,30 | 35,43 | 00:00:00 | | 2004-12-09 | 36,84 | 6.457.200 | 37,10 | 35,80 | 36,19 | 00:00:00 | | 2004-12-10 | 36,38 | 3.583.400 | 36,96 | 36,27 | 36,52 | 00:00:00 | | 2004-12-13 | 37,12 | 6.581.400 | 37,18 | 35,72 | 36,99 | 00:00:00 | | 2004-12-14 | 37,14 | 8.027.600 | 37,29 | 36,77 | 36,93 | 00:00:00 | | 2004-12-15 | 36,17 | 5.664.000 | 37,27 | 35,96 | 37,08 | 00:00:00 | | 2004-12-16 | 35,61 | 5.766.400 | 36,40 | 35,35 | 36,40 | 00:00:00 | | 2004-12-17 | 34,85 | 8.320.200 | 36,20 | 34,82 | 35,95 | 00:00:00 | | 2004-12-20 | 35,01 | 8.130.600 | 36,35 | 34,95 | 35,47 | 00:00:00 | | 2004-12-21 | 35,03 | 10.618.800 | 35,50 | 34,13 | 35,13 | 00:00:00 | | 2004-12-22 | 34,58 | 7.575.400 | 35,13 | 33,85 | 34,32 | 00:00:00 | | 2004-12-23 | 34,31 | 5.291.200 | 34,74 | 34,04 | 34,54 | 00:00:00 | | 2004-12-27 | 34,26 | 5.188.800 | 34,68 | 33,51 | 34,58 | 00:00:00 | | 2004-12-28 | 35,23 | 6.719.400 | 35,52 | 34,28 | 34,54 | 00:00:00 | | 2004-12-29 | 35,46 | 5.725.000 | 35,71 | 34,97 | 35,24 | 00:00:00 | | 2004-12-30 | 35,17 | 2.742.600 | 35,65 | 35,03 | 35,65 | 00:00:00 | | 2004-12-31 | 34,99 | 4.083.200 | 35,41 | 34,70 | 35,15 | 00:00:00 | | 2005-01-03 | 34,73 | 6.157.800 | 35,54 | 34,00 | 35,54 | 00:00:00 | | 2005-01-04 | 33,88 | 9.979.000 | 35,34 | 33,46 | 35,22 | 00:00:00 | | 2005-01-05 | 33,41 | 21.649.000 | 33,77 | 31,95 | 33,49 | 00:00:00 | | 2005-01-06 | 33,62 | 7.840.800 | 34,17 | 33,58 | 33,70 | 00:00:00 | | 2005-01-07 | 33,55 | 7.289.600 | 33,90 | 33,35 | 33,89 | 00:00:00 | | 2005-01-10 | 33,56 | 7.475.600 | 34,21 | 33,31 | 33,54 | 00:00:00 | | 2005-01-11 | 32,80 | 8.611.800 | 33,50 | 32,70 | 33,34 | 00:00:00 | | 2005-01-12 | 33,14 | 9.003.000 | 33,18 | 32,52 | 32,84 | 00:00:00 | | 2005-01-13 | 32,51 | 7.556.400 | 33,04 | 32,36 | 32,91 | 00:00:00 | | 2005-01-14 | 32,67 | 4.141.200 | 32,96 | 32,46 | 32,50 | 00:00:00 | | 2005-01-18 | 33,51 | 5.553.800 | 33,90 | 32,30 | 32,76 | 00:00:00 | | 2005-01-19 | 33,30 | 7.386.200 | 34,13 | 33,26 | 33,68 | 00:00:00 | | 2005-01-20 | 33,45 | 8.508.400 | 34,07 | 33,30 | 33,65 | 00:00:00 | | 2005-01-21 | 32,89 | 7.661.400 | 34,13 | 32,80 | 33,52 | 00:00:00 | | 2005-01-24 | 32,26 | 10.616.400 | 34,00 | 32,04 | 33,68 | 00:00:00 | | 2005-01-25 | 32,02 | 10.762.600 | 32,87 | 31,36 | 32,35 | 00:00:00 | | 2005-01-26 | 33,17 | 7.261.600 | 33,27 | 32,00 | 32,15 | 00:00:00 | | 2005-01-27 | 32,59 | 9.523.400 | 33,48 | 32,16 | 32,93 | 00:00:00 | | 2005-01-28 | 32,51 | 15.373.200 | 33,60 | 32,10 | 33,51 | 00:00:00 | | 2005-01-31 | 33,10 | 7.362.000 | 33,37 | 32,80 | 33,00 | 00:00:00 | | 2005-02-01 | 33,46 | 11.264.000 | 33,53 | 32,34 | 33,02 | 00:00:00 | | 2005-02-02 | 32,65 | 8.385.000 | 33,74 | 32,53 | 33,46 | 00:00:00 | | 2005-02-03 | 32,28 | 8.400.000 | 32,93 | 32,02 | 32,85 | 00:00:00 | | 2005-02-04 | 33,26 | 8.940.800 | 33,35 | 32,29 | 32,38 | 00:00:00 | | 2005-02-07 | 32,52 | 8.166.600 | 33,52 | 32,48 | 33,39 | 00:00:00 | | 2005-02-08 | 32,17 | 8.890.000 | 32,69 | 31,91 | 32,56 | 00:00:00 | | 2005-02-09 | 31,34 | 10.571.600 | 32,60 | 31,09 | 32,18 | 00:00:00 | | 2005-02-10 | 31,04 | 11.681.600 | 31,60 | 30,39 | 31,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
