|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 43,44 | 2.534.400 | 45,38 | 43,25 | 45,38 | 00:00:00 | | 2000-04-28 | 54,19 | 3.904.000 | 54,38 | 44,50 | 45,31 | 00:00:00 | | 2000-05-01 | 55,75 | 3.001.600 | 56,62 | 48,75 | 54,06 | 00:00:00 | | 2000-05-02 | 57,25 | 2.774.400 | 60,00 | 52,25 | 56,94 | 00:00:00 | | 2000-05-03 | 53,62 | 1.577.600 | 57,50 | 53,25 | 57,44 | 00:00:00 | | 2000-05-04 | 63,19 | 4.049.600 | 64,75 | 54,44 | 54,69 | 00:00:00 | | 2000-05-05 | 69,00 | 5.224.000 | 70,73 | 58,75 | 60,56 | 00:00:00 | | 2000-05-08 | 67,12 | 2.760.000 | 68,50 | 64,25 | 68,00 | 00:00:00 | | 2000-05-09 | 65,06 | 3.569.600 | 68,75 | 64,88 | 67,69 | 00:00:00 | | 2000-05-10 | 62,00 | 1.750.400 | 64,50 | 59,62 | 64,38 | 00:00:00 | | 2000-05-11 | 62,05 | 889.600 | 65,69 | 61,50 | 62,50 | 00:00:00 | | 2000-05-12 | 62,19 | 1.417.600 | 62,75 | 60,81 | 61,94 | 00:00:00 | | 2000-05-15 | 64,44 | 969.600 | 64,50 | 59,00 | 62,31 | 00:00:00 | | 2000-05-16 | 68,12 | 1.881.600 | 69,00 | 64,38 | 64,38 | 00:00:00 | | 2000-05-17 | 65,62 | 2.798.400 | 68,00 | 64,56 | 67,94 | 00:00:00 | | 2000-05-18 | 62,88 | 2.020.800 | 66,00 | 62,75 | 66,00 | 00:00:00 | | 2000-05-19 | 59,80 | 1.360.000 | 63,25 | 58,75 | 63,25 | 00:00:00 | | 2000-05-22 | 59,75 | 1.334.400 | 61,25 | 57,12 | 60,00 | 00:00:00 | | 2000-05-23 | 60,56 | 2.179.200 | 61,25 | 58,75 | 59,31 | 00:00:00 | | 2000-05-24 | 64,94 | 2.489.600 | 66,61 | 58,88 | 60,12 | 00:00:00 | | 2000-05-25 | 61,88 | 1.539.200 | 67,44 | 61,50 | 64,81 | 00:00:00 | | 2000-05-26 | 53,12 | 3.993.600 | 56,56 | 51,50 | 56,48 | 00:00:00 | | 2000-05-30 | 56,12 | 3.625.600 | 56,12 | 49,38 | 54,25 | 00:00:00 | | 2000-05-31 | 54,69 | 750.400 | 56,12 | 54,38 | 55,88 | 00:00:00 | | 2000-06-01 | 56,62 | 668.800 | 57,12 | 55,00 | 56,00 | 00:00:00 | | 2000-06-02 | 3,90 | 46.448 | 3,91 | 3,55 | 3,62 | 00:00:00 | | 2000-06-05 | 60,00 | 1.044.800 | 61,88 | 58,31 | 61,25 | 00:00:00 | | 2000-06-06 | 62,12 | 1.334.400 | 65,50 | 59,88 | 60,62 | 00:00:00 | | 2000-06-07 | 66,00 | 1.737.600 | 66,25 | 60,50 | 63,00 | 00:00:00 | | 2000-06-08 | 60,31 | 1.609.600 | 66,31 | 60,00 | 66,31 | 00:00:00 | | 2000-06-09 | 4,16 | 92.816 | 4,27 | 3,83 | 3,84 | 00:00:00 | | 2000-06-12 | 59,50 | 1.580.800 | 67,00 | 59,50 | 66,88 | 00:00:00 | | 2000-06-13 | 63,06 | 1.603.200 | 63,12 | 58,00 | 59,06 | 00:00:00 | | 2000-06-14 | 62,69 | 620.800 | 65,50 | 62,38 | 62,50 | 00:00:00 | | 2000-06-15 | 64,38 | 1.798.400 | 64,75 | 58,75 | 61,62 | 00:00:00 | | 2000-06-16 | 65,75 | 2.518.400 | 69,12 | 63,00 | 63,59 | 00:00:00 | | 2000-06-19 | 70,25 | 1.382.400 | 70,25 | 61,88 | 66,00 | 00:00:00 | | 2000-06-20 | 74,94 | 3.126.400 | 76,50 | 69,50 | 70,06 | 00:00:00 | | 2000-06-21 | 72,12 | 3.664.000 | 74,50 | 66,38 | 69,00 | 00:00:00 | | 2000-06-22 | 63,56 | 4.052.800 | 72,62 | 63,50 | 72,12 | 00:00:00 | | 2000-06-23 | 69,44 | 3.696.000 | 74,19 | 64,81 | 66,25 | 00:00:00 | | 2000-06-26 | 68,25 | 2.009.600 | 70,38 | 64,38 | 69,62 | 00:00:00 | | 2000-06-27 | 67,50 | 1.772.800 | 68,50 | 67,31 | 68,25 | 00:00:00 | | 2000-06-28 | 72,06 | 2.414.400 | 72,12 | 67,62 | 68,19 | 00:00:00 | | 2000-06-29 | 70,62 | 4.001.600 | 73,25 | 66,64 | 68,50 | 00:00:00 | | 2000-06-30 | 71,12 | 6.382.400 | 71,62 | 66,12 | 70,75 | 00:00:00 | | 2000-07-03 | 69,88 | 257.600 | 71,19 | 69,12 | 70,31 | 00:00:00 | | 2000-07-05 | 70,94 | 1.716.800 | 72,59 | 70,25 | 71,00 | 00:00:00 | | 2000-07-06 | 73,12 | 1.976.000 | 73,50 | 70,88 | 71,06 | 00:00:00 | | 2000-07-07 | 80,31 | 4.932.800 | 81,75 | 74,00 | 74,00 | 00:00:00 | | 2000-07-10 | 79,38 | 2.217.600 | 81,44 | 75,00 | 80,00 | 00:00:00 | | 2000-07-11 | 83,00 | 2.216.000 | 83,88 | 79,19 | 80,06 | 00:00:00 | | 2000-07-12 | 89,38 | 3.971.200 | 90,19 | 82,38 | 82,88 | 00:00:00 | | 2000-07-13 | 82,19 | 3.766.400 | 89,75 | 78,62 | 88,50 | 00:00:00 | | 2000-07-14 | 80,62 | 1.168.000 | 83,00 | 80,38 | 82,19 | 00:00:00 | | 2000-07-17 | 82,50 | 1.579.200 | 84,50 | 79,50 | 81,88 | 00:00:00 | | 2000-07-18 | 80,19 | 1.132.800 | 82,62 | 78,00 | 82,62 | 00:00:00 | | 2000-07-19 | 74,75 | 1.134.400 | 80,75 | 74,75 | 79,94 | 00:00:00 | | 2000-07-20 | 72,50 | 1.433.600 | 77,81 | 72,50 | 75,00 | 00:00:00 | | 2000-07-21 | 75,06 | 766.400 | 76,75 | 72,12 | 73,50 | 00:00:00 | | 2000-07-24 | 69,88 | 1.305.600 | 79,50 | 69,69 | 74,50 | 00:00:00 | | 2000-07-25 | 68,69 | 1.070.400 | 71,25 | 66,00 | 71,00 | 00:00:00 | | 2000-07-26 | 69,56 | 1.728.000 | 70,50 | 66,88 | 68,56 | 00:00:00 | | 2000-07-27 | 67,31 | 1.078.400 | 70,12 | 66,12 | 69,75 | 00:00:00 | | 2000-07-28 | 70,12 | 1.857.600 | 73,06 | 68,75 | 68,91 | 00:00:00 | | 2000-07-31 | 74,12 | 1.947.200 | 75,75 | 70,00 | 70,75 | 00:00:00 | | 2000-08-01 | 86,94 | 7.012.800 | 89,62 | 74,88 | 75,25 | 00:00:00 | | 2000-08-02 | 84,25 | 3.865.600 | 85,62 | 82,62 | 84,44 | 00:00:00 | | 2000-08-03 | 90,94 | 2.971.200 | 91,25 | 79,88 | 82,75 | 00:00:00 | | 2000-08-04 | 87,00 | 2.715.200 | 88,62 | 84,94 | 88,56 | 00:00:00 | | 2000-08-07 | 89,31 | 1.892.800 | 89,62 | 85,75 | 87,44 | 00:00:00 | | 2000-08-08 | 90,44 | 3.043.200 | 93,25 | 87,80 | 89,06 | 00:00:00 | | 2000-08-09 | 88,88 | 2.019.200 | 91,06 | 87,39 | 91,00 | 00:00:00 | | 2000-08-10 | 86,62 | 1.540.800 | 88,81 | 82,56 | 88,75 | 00:00:00 | | 2000-08-11 | 86,38 | 1.540.800 | 86,88 | 84,00 | 86,12 | 00:00:00 | | 2000-08-14 | 86,88 | 768.000 | 88,25 | 86,44 | 87,38 | 00:00:00 | | 2000-08-15 | 84,50 | 956.800 | 89,00 | 82,62 | 87,00 | 00:00:00 | | 2000-08-16 | 85,81 | 1.406.400 | 89,38 | 82,16 | 86,12 | 00:00:00 | | 2000-08-17 | 90,31 | 1.481.600 | 92,00 | 84,88 | 85,00 | 00:00:00 | | 2000-08-18 | 90,00 | 1.366.400 | 91,00 | 87,31 | 90,38 | 00:00:00 | | 2000-08-21 | 95,06 | 1.808.000 | 95,94 | 88,69 | 90,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
