|
 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 | | 2005-02-10 | 31,04 | 11.681.600 | 31,60 | 30,39 | 31,60 | 00:00:00 | | 2005-02-11 | 32,80 | 12.799.200 | 33,11 | 30,49 | 31,23 | 00:00:00 | | 2005-02-14 | 33,02 | 6.270.000 | 33,13 | 32,42 | 32,43 | 00:00:00 | | 2005-02-15 | 33,06 | 8.322.600 | 33,86 | 32,87 | 33,05 | 00:00:00 | | 2005-02-16 | 33,62 | 7.773.000 | 33,76 | 33,08 | 33,22 | 00:00:00 | | 2005-02-17 | 33,73 | 8.113.800 | 34,12 | 33,41 | 33,75 | 00:00:00 | | 2005-02-18 | 33,55 | 7.172.600 | 33,95 | 32,98 | 33,72 | 00:00:00 | | 2005-02-22 | 33,15 | 9.403.000 | 33,53 | 32,81 | 33,05 | 00:00:00 | | 2005-02-23 | 33,95 | 7.655.600 | 34,04 | 33,29 | 33,48 | 00:00:00 | | 2005-02-24 | 34,97 | 11.496.600 | 35,14 | 33,83 | 34,04 | 00:00:00 | | 2005-02-25 | 35,56 | 10.740.000 | 35,57 | 34,51 | 34,88 | 00:00:00 | | 2005-02-28 | 34,55 | 14.111.400 | 35,65 | 34,40 | 35,48 | 00:00:00 | | 2005-03-01 | 34,24 | 6.378.800 | 35,00 | 34,17 | 34,70 | 00:00:00 | | 2005-03-02 | 35,18 | 12.455.200 | 36,25 | 33,88 | 34,11 | 00:00:00 | | 2005-03-03 | 35,14 | 7.671.600 | 35,62 | 34,50 | 35,31 | 00:00:00 | | 2005-03-04 | 34,86 | 6.738.600 | 35,69 | 34,68 | 35,56 | 00:00:00 | | 2005-03-07 | 35,09 | 4.705.400 | 35,75 | 34,86 | 35,05 | 00:00:00 | | 2005-03-08 | 35,19 | 7.517.400 | 36,06 | 34,90 | 35,23 | 00:00:00 | | 2005-03-09 | 35,17 | 6.433.600 | 35,48 | 34,82 | 35,20 | 00:00:00 | | 2005-03-10 | 35,07 | 7.249.400 | 35,39 | 34,47 | 35,20 | 00:00:00 | | 2005-03-11 | 34,57 | 7.051.600 | 35,25 | 34,00 | 34,94 | 00:00:00 | | 2005-03-14 | 35,70 | 7.434.000 | 35,78 | 34,45 | 34,70 | 00:00:00 | | 2005-03-15 | 35,03 | 7.728.600 | 35,92 | 34,75 | 35,87 | 00:00:00 | | 2005-03-16 | 35,01 | 6.327.600 | 35,40 | 34,60 | 34,60 | 00:00:00 | | 2005-03-17 | 35,25 | 6.122.000 | 35,59 | 34,80 | 34,92 | 00:00:00 | | 2005-03-18 | 35,40 | 7.551.800 | 35,54 | 34,95 | 35,48 | 00:00:00 | | 2005-03-21 | 35,11 | 5.701.800 | 35,52 | 34,63 | 35,51 | 00:00:00 | | 2005-03-22 | 34,89 | 7.966.000 | 35,60 | 34,83 | 35,09 | 00:00:00 | | 2005-03-23 | 35,96 | 8.483.600 | 36,07 | 34,80 | 34,95 | 00:00:00 | | 2005-03-24 | 35,37 | 5.382.800 | 36,38 | 35,33 | 36,10 | 00:00:00 | | 2005-03-28 | 35,17 | 5.413.600 | 36,07 | 35,16 | 35,52 | 00:00:00 | | 2005-03-29 | 34,98 | 6.723.800 | 35,39 | 34,78 | 35,09 | 00:00:00 | | 2005-03-30 | 35,86 | 5.982.000 | 36,00 | 35,15 | 35,15 | 00:00:00 | | 2005-03-31 | 35,80 | 6.223.400 | 36,23 | 35,42 | 35,90 | 00:00:00 | | 2005-04-01 | 35,33 | 7.182.200 | 36,36 | 34,91 | 35,96 | 00:00:00 | | 2005-04-04 | 35,21 | 5.419.800 | 35,54 | 34,75 | 35,28 | 00:00:00 | | 2005-04-05 | 35,98 | 4.792.200 | 36,10 | 35,35 | 35,51 | 00:00:00 | | 2005-04-06 | 36,63 | 7.043.000 | 37,23 | 36,20 | 36,30 | 00:00:00 | | 2005-04-07 | 37,86 | 7.221.400 | 38,00 | 36,52 | 36,62 | 00:00:00 | | 2005-04-08 | 37,12 | 6.145.800 | 38,30 | 36,78 | 37,94 | 00:00:00 | | 2005-04-11 | 36,96 | 3.929.000 | 37,52 | 36,81 | 37,36 | 00:00:00 | | 2005-04-12 | 37,63 | 6.674.600 | 37,64 | 36,32 | 36,78 | 00:00:00 | | 2005-04-13 | 36,97 | 5.670.000 | 37,97 | 36,94 | 37,68 | 00:00:00 | | 2005-04-14 | 36,36 | 8.912.800 | 37,24 | 36,12 | 37,23 | 00:00:00 | | 2005-04-15 | 35,33 | 11.472.800 | 36,49 | 35,17 | 35,90 | 00:00:00 | | 2005-04-18 | 35,20 | 7.779.400 | 35,99 | 34,80 | 35,36 | 00:00:00 | | 2005-04-19 | 36,19 | 10.082.800 | 36,60 | 35,31 | 35,60 | 00:00:00 | | 2005-04-20 | 37,12 | 20.180.400 | 38,28 | 36,95 | 36,95 | 00:00:00 | | 2005-04-21 | 38,72 | 10.475.200 | 38,73 | 37,49 | 37,56 | 00:00:00 | | 2005-04-22 | 39,55 | 12.605.200 | 40,09 | 38,10 | 38,10 | 00:00:00 | | 2005-04-25 | 39,31 | 8.708.200 | 39,90 | 38,86 | 39,58 | 00:00:00 | | 2005-04-26 | 39,30 | 7.937.200 | 39,71 | 39,00 | 39,44 | 00:00:00 | | 2005-04-27 | 36,88 | 22.181.600 | 37,71 | 36,19 | 37,55 | 00:00:00 | | 2005-04-28 | 36,74 | 9.653.000 | 37,27 | 36,48 | 36,60 | 00:00:00 | | 2005-04-29 | 37,11 | 7.510.200 | 37,39 | 36,10 | 36,92 | 00:00:00 | | 2005-05-02 | 37,80 | 6.210.000 | 37,80 | 37,10 | 37,26 | 00:00:00 | | 2005-05-03 | 38,84 | 11.655.800 | 39,03 | 37,42 | 37,42 | 00:00:00 | | 2005-05-04 | 39,07 | 9.107.400 | 39,59 | 38,47 | 38,55 | 00:00:00 | | 2005-05-05 | 38,61 | 8.623.200 | 39,11 | 38,31 | 38,87 | 00:00:00 | | 2005-05-06 | 38,72 | 9.333.400 | 38,91 | 38,10 | 38,91 | 00:00:00 | | 2005-05-09 | 38,87 | 7.536.800 | 38,88 | 37,87 | 38,63 | 00:00:00 | | 2005-05-10 | 38,65 | 4.525.200 | 39,10 | 38,43 | 38,43 | 00:00:00 | | 2005-05-11 | 39,39 | 4.855.600 | 39,40 | 38,36 | 38,59 | 00:00:00 | | 2005-05-12 | 38,78 | 5.794.000 | 39,72 | 38,21 | 39,42 | 00:00:00 | | 2005-05-13 | 38,80 | 5.960.200 | 39,12 | 38,51 | 38,70 | 00:00:00 | | 2005-05-16 | 38,86 | 4.048.200 | 38,90 | 38,37 | 38,75 | 00:00:00 | | 2005-05-17 | 38,90 | 5.484.800 | 38,92 | 38,26 | 38,56 | 00:00:00 | | 2005-05-18 | 39,69 | 6.128.400 | 39,83 | 38,87 | 39,00 | 00:00:00 | | 2005-05-19 | 40,40 | 6.275.000 | 40,40 | 39,50 | 39,80 | 00:00:00 | | 2005-05-20 | 40,18 | 5.125.800 | 40,70 | 39,75 | 40,60 | 00:00:00 | | 2005-05-23 | 40,75 | 4.395.800 | 40,85 | 39,98 | 40,17 | 00:00:00 | | 2005-05-24 | 40,31 | 9.241.800 | 40,70 | 39,92 | 40,32 | 00:00:00 | | 2005-05-25 | 40,40 | 6.235.800 | 40,46 | 40,10 | 40,31 | 00:00:00 | | 2005-05-26 | 41,16 | 6.130.600 | 41,33 | 40,40 | 40,53 | 00:00:00 | | 2005-05-27 | 41,01 | 3.850.200 | 41,30 | 40,58 | 40,59 | 00:00:00 | | 2005-05-31 | 40,80 | 5.937.400 | 41,17 | 40,67 | 41,15 | 00:00:00 | | 2005-06-01 | 41,79 | 6.200.600 | 41,93 | 40,86 | 40,99 | 00:00:00 | | 2005-06-02 | 43,07 | 8.143.000 | 43,15 | 41,65 | 41,69 | 00:00:00 | | 2005-06-03 | 41,43 | 7.607.000 | 43,07 | 41,40 | 42,86 | 00:00:00 | | 2005-06-06 | 41,72 | 6.718.200 | 41,85 | 41,11 | 41,40 | 00:00:00 | | 2005-06-07 | 42,11 | 8.493.000 | 43,06 | 41,97 | 42,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
