|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 95,06 | 1.808.000 | 95,94 | 88,69 | 90,44 | 00:00:00 | | 2000-08-22 | 104,94 | 3.164.800 | 105,12 | 92,94 | 95,06 | 00:00:00 | | 2000-08-23 | 100,38 | 3.075.200 | 103,38 | 99,00 | 103,06 | 00:00:00 | | 2000-08-24 | 102,25 | 2.204.800 | 105,00 | 99,88 | 99,94 | 00:00:00 | | 2000-08-25 | 103,00 | 3.020.800 | 107,50 | 102,12 | 103,06 | 00:00:00 | | 2000-08-28 | 6,12 | 58.000 | 6,47 | 6,11 | 6,42 | 00:00:00 | | 2000-08-29 | 6,21 | 95.696 | 6,37 | 6,13 | 6,23 | 00:00:00 | | 2000-08-30 | 104,44 | 1.372.800 | 105,38 | 98,62 | 98,62 | 00:00:00 | | 2000-08-31 | 108,00 | 2.307.200 | 111,56 | 104,44 | 104,88 | 00:00:00 | | 2000-09-01 | 105,00 | 984.000 | 109,50 | 103,62 | 109,25 | 00:00:00 | | 2000-09-05 | 98,31 | 2.544.000 | 107,38 | 98,25 | 103,19 | 00:00:00 | | 2000-09-06 | 90,88 | 3.768.000 | 100,00 | 90,00 | 100,00 | 00:00:00 | | 2000-09-07 | 99,94 | 4.684.800 | 103,38 | 90,56 | 90,62 | 00:00:00 | | 2000-09-08 | 102,00 | 1.715.200 | 105,50 | 97,50 | 100,88 | 00:00:00 | | 2000-09-11 | 98,12 | 2.131.200 | 104,00 | 98,12 | 103,00 | 00:00:00 | | 2000-09-12 | 95,06 | 862.400 | 100,00 | 94,31 | 99,03 | 00:00:00 | | 2000-09-13 | 97,00 | 1.419.200 | 97,38 | 91,75 | 94,31 | 00:00:00 | | 2000-09-14 | 101,75 | 2.508.800 | 103,06 | 98,00 | 98,12 | 00:00:00 | | 2000-09-15 | 103,44 | 2.905.600 | 103,88 | 97,88 | 100,50 | 00:00:00 | | 2000-09-18 | 93,25 | 2.412.800 | 100,00 | 92,94 | 99,81 | 00:00:00 | | 2000-09-19 | 98,00 | 2.724.800 | 99,50 | 92,19 | 93,19 | 00:00:00 | | 2000-09-20 | 97,50 | 1.348.800 | 98,50 | 95,31 | 98,50 | 00:00:00 | | 2000-09-21 | 102,88 | 2.153.600 | 106,44 | 96,94 | 98,25 | 00:00:00 | | 2000-09-22 | 109,38 | 3.996.800 | 110,69 | 100,38 | 102,12 | 00:00:00 | | 2000-09-25 | 116,17 | 4.518.400 | 118,12 | 108,75 | 109,00 | 00:00:00 | | 2000-09-26 | 106,44 | 5.712.000 | 117,88 | 100,62 | 115,88 | 00:00:00 | | 2000-09-27 | 106,89 | 2.502.400 | 110,00 | 104,00 | 106,50 | 00:00:00 | | 2000-09-28 | 115,94 | 4.115.200 | 116,00 | 106,31 | 106,88 | 00:00:00 | | 2000-09-29 | 109,69 | 3.723.200 | 116,00 | 108,31 | 114,75 | 00:00:00 | | 2000-10-02 | 104,12 | 2.012.800 | 110,56 | 104,00 | 110,44 | 00:00:00 | | 2000-10-03 | 103,19 | 2.480.000 | 110,75 | 101,62 | 106,31 | 00:00:00 | | 2000-10-04 | 98,00 | 2.766.400 | 104,00 | 96,56 | 103,94 | 00:00:00 | | 2000-10-05 | 99,06 | 2.096.000 | 103,56 | 97,02 | 97,19 | 00:00:00 | | 2000-10-06 | 92,62 | 3.840.000 | 102,12 | 90,50 | 99,00 | 00:00:00 | | 2000-10-09 | 90,00 | 2.457.600 | 93,44 | 86,44 | 92,88 | 00:00:00 | | 2000-10-10 | 94,81 | 2.259.200 | 97,25 | 86,06 | 89,78 | 00:00:00 | | 2000-10-11 | 93,69 | 1.556.800 | 99,38 | 89,25 | 94,50 | 00:00:00 | | 2000-10-12 | 90,00 | 2.419.200 | 101,75 | 89,25 | 98,94 | 00:00:00 | | 2000-10-13 | 95,94 | 2.768.000 | 96,00 | 87,69 | 88,25 | 00:00:00 | | 2000-10-16 | 98,75 | 2.694.400 | 101,12 | 96,00 | 97,38 | 00:00:00 | | 2000-10-17 | 99,81 | 3.190.400 | 102,88 | 97,88 | 100,88 | 00:00:00 | | 2000-10-18 | 91,81 | 2.230.400 | 99,50 | 90,00 | 99,00 | 00:00:00 | | 2000-10-19 | 91,44 | 2.084.800 | 93,50 | 88,44 | 93,06 | 00:00:00 | | 2000-10-20 | 88,50 | 2.512.000 | 92,00 | 86,25 | 90,75 | 00:00:00 | | 2000-10-23 | 96,94 | 2.563.200 | 99,00 | 89,38 | 90,19 | 00:00:00 | | 2000-10-24 | 85,69 | 6.500.800 | 100,38 | 84,75 | 98,25 | 00:00:00 | | 2000-10-25 | 91,88 | 9.763.200 | 92,00 | 85,50 | 85,50 | 00:00:00 | | 2000-10-26 | 91,00 | 4.305.600 | 95,00 | 89,25 | 93,56 | 00:00:00 | | 2000-10-27 | 82,38 | 11.702.400 | 89,69 | 81,50 | 82,50 | 00:00:00 | | 2000-10-30 | 84,75 | 8.328.000 | 86,50 | 82,50 | 86,00 | 00:00:00 | | 2000-10-31 | 86,00 | 3.486.400 | 87,50 | 82,00 | 83,88 | 00:00:00 | | 2000-11-01 | 84,88 | 3.265.600 | 89,75 | 82,50 | 85,00 | 00:00:00 | | 2000-11-02 | 88,06 | 3.427.200 | 88,88 | 84,38 | 85,38 | 00:00:00 | | 2000-11-03 | 88,12 | 2.484.800 | 92,00 | 86,62 | 88,00 | 00:00:00 | | 2000-11-06 | 93,62 | 3.379.200 | 94,23 | 86,94 | 87,56 | 00:00:00 | | 2000-11-07 | 94,06 | 3.484.800 | 94,69 | 90,94 | 91,94 | 00:00:00 | | 2000-11-08 | 90,19 | 3.888.000 | 94,31 | 89,94 | 92,81 | 00:00:00 | | 2000-11-09 | 89,56 | 3.110.400 | 93,69 | 87,25 | 90,25 | 00:00:00 | | 2000-11-10 | 90,19 | 1.606.400 | 92,81 | 88,75 | 89,00 | 00:00:00 | | 2000-11-13 | 78,69 | 5.468.800 | 89,53 | 75,25 | 89,50 | 00:00:00 | | 2000-11-14 | 77,56 | 3.033.600 | 80,12 | 75,06 | 79,88 | 00:00:00 | | 2000-11-15 | 78,00 | 3.164.800 | 79,88 | 74,88 | 78,56 | 00:00:00 | | 2000-11-16 | 76,00 | 1.249.600 | 79,62 | 75,94 | 77,31 | 00:00:00 | | 2000-11-17 | 70,25 | 3.985.600 | 77,88 | 68,94 | 77,75 | 00:00:00 | | 2000-11-20 | 64,62 | 5.331.200 | 71,75 | 60,94 | 71,75 | 00:00:00 | | 2000-11-21 | 68,38 | 6.448.000 | 70,75 | 65,06 | 69,38 | 00:00:00 | | 2000-11-22 | 72,50 | 6.089.600 | 74,12 | 67,50 | 68,62 | 00:00:00 | | 2000-11-24 | 70,02 | 2.844.800 | 73,50 | 68,75 | 73,47 | 00:00:00 | | 2000-11-27 | 73,75 | 3.984.000 | 75,88 | 71,31 | 72,06 | 00:00:00 | | 2000-11-28 | 75,44 | 3.961.600 | 79,25 | 73,00 | 73,84 | 00:00:00 | | 2000-11-29 | 81,25 | 4.475.200 | 83,75 | 75,12 | 75,62 | 00:00:00 | | 2000-11-30 | 81,44 | 4.496.000 | 83,25 | 78,75 | 81,50 | 00:00:00 | | 2000-12-01 | 88,00 | 4.209.600 | 88,12 | 81,12 | 81,25 | 00:00:00 | | 2000-12-04 | 82,00 | 2.505.600 | 88,06 | 79,00 | 87,62 | 00:00:00 | | 2000-12-05 | 87,81 | 1.676.800 | 87,94 | 82,00 | 82,75 | 00:00:00 | | 2000-12-06 | 86,81 | 1.875.200 | 91,50 | 85,81 | 88,31 | 00:00:00 | | 2000-12-07 | 86,62 | 1.120.000 | 89,75 | 84,95 | 87,12 | 00:00:00 | | 2000-12-08 | 97,12 | 3.750.400 | 97,38 | 87,81 | 87,88 | 00:00:00 | | 2000-12-11 | 91,69 | 5.731.200 | 96,50 | 88,94 | 94,00 | 00:00:00 | | 2000-12-12 | 84,44 | 4.001.600 | 93,00 | 84,44 | 92,75 | 00:00:00 | | 2000-12-13 | 79,88 | 8.048.000 | 86,25 | 79,62 | 86,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
