|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-29 | 47,50 | 4.369.600 | 47,75 | 46,30 | 46,92 | 00:00:00 | | 2005-09-30 | 48,76 | 8.936.000 | 49,19 | 47,56 | 47,70 | 00:00:00 | | 2005-10-03 | 47,88 | 7.529.800 | 49,45 | 47,51 | 48,92 | 00:00:00 | | 2005-10-04 | 47,28 | 7.313.400 | 49,01 | 47,18 | 47,79 | 00:00:00 | | 2005-10-05 | 46,15 | 7.611.200 | 47,48 | 45,95 | 47,48 | 00:00:00 | | 2005-10-06 | 45,52 | 12.438.000 | 46,55 | 44,73 | 46,18 | 00:00:00 | | 2005-10-07 | 47,51 | 12.119.600 | 47,83 | 46,25 | 46,44 | 00:00:00 | | 2005-10-10 | 48,03 | 7.228.200 | 48,50 | 47,49 | 48,25 | 00:00:00 | | 2005-10-11 | 47,66 | 11.621.400 | 48,50 | 47,49 | 48,10 | 00:00:00 | | 2005-10-12 | 46,17 | 9.886.200 | 48,25 | 45,85 | 47,89 | 00:00:00 | | 2005-10-13 | 46,80 | 8.347.000 | 47,26 | 45,89 | 45,90 | 00:00:00 | | 2005-10-14 | 47,42 | 7.498.000 | 47,47 | 46,05 | 47,10 | 00:00:00 | | 2005-10-17 | 47,73 | 6.147.400 | 47,95 | 46,96 | 47,69 | 00:00:00 | | 2005-10-18 | 48,23 | 7.007.800 | 48,47 | 47,59 | 48,00 | 00:00:00 | | 2005-10-19 | 46,01 | 23.373.600 | 46,68 | 44,80 | 46,48 | 00:00:00 | | 2005-10-20 | 45,21 | 10.983.800 | 46,38 | 44,90 | 46,26 | 00:00:00 | | 2005-10-21 | 45,62 | 8.271.600 | 45,94 | 45,00 | 45,87 | 00:00:00 | | 2005-10-24 | 47,78 | 8.547.200 | 47,78 | 45,59 | 45,59 | 00:00:00 | | 2005-10-25 | 47,97 | 7.082.000 | 48,20 | 47,25 | 47,75 | 00:00:00 | | 2005-10-26 | 46,79 | 6.447.400 | 48,60 | 46,79 | 47,99 | 00:00:00 | | 2005-10-27 | 45,58 | 6.235.200 | 46,96 | 45,22 | 46,90 | 00:00:00 | | 2005-10-28 | 47,12 | 6.654.000 | 47,23 | 45,81 | 46,20 | 00:00:00 | | 2005-10-31 | 47,25 | 7.448.800 | 48,29 | 46,77 | 47,44 | 00:00:00 | | 2005-11-01 | 47,15 | 4.400.800 | 47,55 | 46,54 | 47,25 | 00:00:00 | | 2005-11-02 | 48,90 | 7.294.800 | 48,97 | 47,52 | 47,60 | 00:00:00 | | 2005-11-03 | 50,79 | 10.030.200 | 51,58 | 49,15 | 49,41 | 00:00:00 | | 2005-11-04 | 49,68 | 7.193.400 | 51,13 | 49,21 | 50,94 | 00:00:00 | | 2005-11-07 | 49,87 | 5.917.600 | 50,53 | 49,31 | 50,49 | 00:00:00 | | 2005-11-08 | 51,53 | 8.658.200 | 51,66 | 50,50 | 50,68 | 00:00:00 | | 2005-11-09 | 51,61 | 7.106.400 | 52,19 | 51,26 | 51,82 | 00:00:00 | | 2005-11-10 | 52,31 | 6.194.200 | 52,31 | 50,99 | 51,86 | 00:00:00 | | 2005-11-11 | 54,08 | 9.059.400 | 54,09 | 52,31 | 52,36 | 00:00:00 | | 2005-11-14 | 51,99 | 10.028.200 | 54,11 | 51,87 | 53,79 | 00:00:00 | | 2005-11-15 | 51,64 | 9.060.200 | 52,83 | 51,51 | 52,70 | 00:00:00 | | 2005-11-16 | 55,63 | 29.815.200 | 55,78 | 53,56 | 54,93 | 00:00:00 | | 2005-11-17 | 54,75 | 44.889.400 | 56,51 | 51,68 | 55,53 | 00:00:00 | | 2005-11-18 | 54,36 | 13.207.400 | 55,60 | 54,20 | 55,20 | 00:00:00 | | 2005-11-21 | 54,20 | 8.110.000 | 54,40 | 53,80 | 54,32 | 00:00:00 | | 2005-11-22 | 54,10 | 6.155.200 | 54,57 | 53,82 | 54,08 | 00:00:00 | | 2005-11-23 | 53,79 | 5.525.600 | 54,30 | 53,24 | 54,27 | 00:00:00 | | 2005-11-25 | 54,23 | 1.903.200 | 54,23 | 53,13 | 53,95 | 00:00:00 | | 2005-11-28 | 52,12 | 6.830.400 | 54,20 | 51,87 | 54,08 | 00:00:00 | | 2005-11-29 | 51,60 | 6.168.000 | 52,83 | 51,59 | 52,60 | 00:00:00 | | 2005-11-30 | 50,69 | 9.459.000 | 51,89 | 50,69 | 51,45 | 00:00:00 | | 2005-12-01 | 52,99 | 9.931.000 | 53,39 | 50,73 | 51,14 | 00:00:00 | | 2005-12-02 | 53,58 | 6.508.400 | 53,63 | 52,73 | 52,88 | 00:00:00 | | 2005-12-05 | 54,39 | 8.258.600 | 54,63 | 53,83 | 53,85 | 00:00:00 | | 2005-12-06 | 53,36 | 5.617.200 | 55,00 | 53,30 | 54,48 | 00:00:00 | | 2005-12-07 | 52,49 | 6.744.200 | 53,76 | 51,73 | 53,27 | 00:00:00 | | 2005-12-08 | 52,62 | 5.837.800 | 52,95 | 51,75 | 52,63 | 00:00:00 | | 2005-12-09 | 51,98 | 4.131.200 | 53,17 | 51,90 | 52,85 | 00:00:00 | | 2005-12-12 | 51,68 | 5.671.200 | 52,53 | 51,09 | 51,95 | 00:00:00 | | 2005-12-13 | 53,95 | 13.695.800 | 54,25 | 51,33 | 51,33 | 00:00:00 | | 2005-12-14 | 52,10 | 8.989.600 | 54,10 | 51,92 | 54,00 | 00:00:00 | | 2005-12-15 | 52,60 | 7.124.600 | 53,24 | 51,60 | 53,10 | 00:00:00 | | 2005-12-16 | 50,69 | 12.338.800 | 52,76 | 50,56 | 52,73 | 00:00:00 | | 2005-12-19 | 50,58 | 6.978.000 | 51,70 | 50,13 | 51,31 | 00:00:00 | | 2005-12-20 | 51,62 | 6.385.000 | 51,68 | 50,48 | 50,70 | 00:00:00 | | 2005-12-21 | 54,07 | 9.457.800 | 54,11 | 51,78 | 51,90 | 00:00:00 | | 2005-12-22 | 55,40 | 7.285.200 | 55,40 | 53,12 | 53,19 | 00:00:00 | | 2005-12-23 | 54,56 | 3.609.000 | 55,75 | 54,15 | 55,50 | 00:00:00 | | 2005-12-27 | 54,18 | 3.579.600 | 55,40 | 53,92 | 55,00 | 00:00:00 | | 2005-12-28 | 53,44 | 4.215.800 | 54,54 | 53,00 | 54,54 | 00:00:00 | | 2005-12-29 | 52,84 | 3.310.200 | 53,55 | 52,57 | 53,30 | 00:00:00 | | 2005-12-30 | 52,57 | 4.162.800 | 53,50 | 52,13 | 52,50 | 00:00:00 | | 2006-01-03 | 54,70 | 8.614.200 | 55,33 | 52,48 | 53,00 | 00:00:00 | | 2006-01-04 | 55,45 | 8.672.200 | 55,97 | 54,61 | 54,83 | 00:00:00 | | 2006-01-05 | 56,62 | 8.991.400 | 57,26 | 56,00 | 56,44 | 00:00:00 | | 2006-01-06 | 57,03 | 7.445.800 | 57,65 | 56,64 | 57,10 | 00:00:00 | | 2006-01-09 | 57,91 | 8.082.000 | 58,93 | 57,56 | 58,93 | 00:00:00 | | 2006-01-10 | 57,09 | 8.008.600 | 58,05 | 56,30 | 57,95 | 00:00:00 | | 2006-01-11 | 56,93 | 6.002.600 | 57,60 | 56,74 | 57,25 | 00:00:00 | | 2006-01-12 | 58,44 | 8.582.000 | 58,46 | 56,50 | 57,36 | 00:00:00 | | 2006-01-13 | 59,40 | 6.499.200 | 59,75 | 58,55 | 58,67 | 00:00:00 | | 2006-01-17 | 59,06 | 5.906.600 | 59,28 | 58,30 | 58,72 | 00:00:00 | | 2006-01-18 | 58,62 | 7.312.800 | 58,86 | 57,52 | 58,83 | 00:00:00 | | 2006-01-19 | 59,16 | 6.153.200 | 59,38 | 57,53 | 59,07 | 00:00:00 | | 2006-01-20 | 57,56 | 9.794.600 | 60,14 | 57,25 | 59,19 | 00:00:00 | | 2006-01-23 | 56,39 | 7.728.600 | 57,32 | 55,70 | 57,25 | 00:00:00 | | 2006-01-24 | 58,01 | 9.851.600 | 58,73 | 56,80 | 57,70 | 00:00:00 | | 2006-01-25 | 57,36 | 5.934.000 | 58,65 | 57,01 | 58,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
