|
 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 | | 2000-12-13 | 79,88 | 8.048.000 | 86,25 | 79,62 | 86,19 | 00:00:00 | | 2000-12-14 | 77,81 | 6.555.200 | 78,94 | 74,19 | 78,12 | 00:00:00 | | 2000-12-15 | 77,19 | 4.611.200 | 79,38 | 75,38 | 77,62 | 00:00:00 | | 2000-12-18 | 81,44 | 5.664.000 | 82,75 | 78,25 | 79,16 | 00:00:00 | | 2000-12-19 | 80,00 | 5.120.000 | 83,12 | 78,31 | 81,38 | 00:00:00 | | 2000-12-20 | 77,56 | 5.388.800 | 81,00 | 70,56 | 80,00 | 00:00:00 | | 2000-12-21 | 70,44 | 3.433.600 | 77,50 | 69,00 | 76,00 | 00:00:00 | | 2000-12-22 | 73,38 | 2.732.800 | 77,00 | 71,44 | 71,50 | 00:00:00 | | 2000-12-26 | 82,38 | 2.380.800 | 82,38 | 73,00 | 73,06 | 00:00:00 | | 2000-12-27 | 79,81 | 2.472.000 | 83,00 | 75,38 | 81,19 | 00:00:00 | | 2000-12-28 | 81,12 | 1.755.200 | 84,00 | 80,00 | 80,06 | 00:00:00 | | 2000-12-29 | 82,94 | 1.888.000 | 86,38 | 80,62 | 80,62 | 00:00:00 | | 2001-01-02 | 74,12 | 4.779.200 | 83,50 | 73,25 | 83,50 | 00:00:00 | | 2001-01-03 | 77,19 | 5.302.400 | 80,00 | 66,75 | 74,06 | 00:00:00 | | 2001-01-04 | 65,75 | 5.014.400 | 80,88 | 65,64 | 77,88 | 00:00:00 | | 2001-01-05 | 58,50 | 13.494.400 | 66,19 | 55,62 | 66,06 | 00:00:00 | | 2001-01-08 | 54,38 | 13.115.200 | 59,50 | 49,75 | 58,56 | 00:00:00 | | 2001-01-09 | 54,06 | 9.696.000 | 56,62 | 52,50 | 55,00 | 00:00:00 | | 2001-01-10 | 56,06 | 6.662.400 | 56,89 | 53,06 | 53,09 | 00:00:00 | | 2001-01-11 | 56,94 | 4.812.800 | 58,19 | 55,00 | 57,88 | 00:00:00 | | 2001-01-12 | 59,64 | 4.144.000 | 62,75 | 54,50 | 56,00 | 00:00:00 | | 2001-01-16 | 65,19 | 5.942.400 | 68,55 | 60,12 | 60,75 | 00:00:00 | | 2001-01-17 | 59,19 | 4.217.600 | 66,75 | 57,25 | 66,59 | 00:00:00 | | 2001-01-18 | 59,25 | 5.712.000 | 60,38 | 56,50 | 59,25 | 00:00:00 | | 2001-01-19 | 59,56 | 3.923.200 | 63,31 | 58,50 | 62,81 | 00:00:00 | | 2001-01-22 | 61,81 | 3.387.200 | 64,88 | 60,00 | 60,19 | 00:00:00 | | 2001-01-23 | 68,86 | 5.220.800 | 69,38 | 61,19 | 63,09 | 00:00:00 | | 2001-01-24 | 65,44 | 4.208.000 | 69,25 | 64,50 | 68,88 | 00:00:00 | | 2001-01-25 | 65,62 | 2.416.000 | 66,50 | 64,00 | 66,19 | 00:00:00 | | 2001-01-26 | 64,38 | 3.385.600 | 66,50 | 63,00 | 63,69 | 00:00:00 | | 2001-01-29 | 69,00 | 4.056.000 | 70,06 | 63,88 | 64,44 | 00:00:00 | | 2001-01-30 | 67,38 | 2.033.600 | 70,00 | 66,81 | 69,12 | 00:00:00 | | 2001-01-31 | 67,69 | 2.408.000 | 68,94 | 67,31 | 68,25 | 00:00:00 | | 2001-02-01 | 64,56 | 2.961.600 | 68,00 | 63,88 | 67,94 | 00:00:00 | | 2001-02-02 | 63,19 | 2.752.000 | 65,25 | 61,88 | 64,56 | 00:00:00 | | 2001-02-05 | 61,62 | 3.246.400 | 64,12 | 59,25 | 62,75 | 00:00:00 | | 2001-02-06 | 65,88 | 3.388.800 | 66,75 | 61,02 | 61,06 | 00:00:00 | | 2001-02-07 | 64,94 | 3.763.200 | 66,06 | 61,75 | 65,94 | 00:00:00 | | 2001-02-08 | 61,06 | 8.368.000 | 68,12 | 60,25 | 65,38 | 00:00:00 | | 2001-02-09 | 63,03 | 4.156.800 | 63,62 | 60,94 | 60,94 | 00:00:00 | | 2001-02-12 | 69,75 | 6.787.200 | 70,69 | 62,56 | 62,88 | 00:00:00 | | 2001-02-13 | 67,62 | 7.208.000 | 73,12 | 67,56 | 69,94 | 00:00:00 | | 2001-02-14 | 66,56 | 3.747.200 | 69,25 | 64,81 | 67,62 | 00:00:00 | | 2001-02-15 | 66,62 | 2.632.000 | 68,88 | 65,62 | 68,88 | 00:00:00 | | 2001-02-16 | 69,75 | 2.976.000 | 70,38 | 64,81 | 64,81 | 00:00:00 | | 2001-02-20 | 70,12 | 10.816.000 | 74,00 | 66,25 | 73,06 | 00:00:00 | | 2001-02-21 | 66,12 | 4.240.000 | 70,12 | 65,50 | 69,00 | 00:00:00 | | 2001-02-22 | 31,69 | 4.108.800 | 33,25 | 30,63 | 33,25 | 00:00:00 | | 2001-02-23 | 34,56 | 7.977.600 | 34,88 | 31,50 | 31,81 | 00:00:00 | | 2001-02-26 | 36,50 | 8.944.800 | 36,63 | 34,75 | 34,81 | 00:00:00 | | 2001-02-27 | 35,94 | 6.368.000 | 37,00 | 35,19 | 36,50 | 00:00:00 | | 2001-02-28 | 37,38 | 4.563.200 | 37,44 | 35,56 | 36,25 | 00:00:00 | | 2001-03-01 | 35,13 | 7.978.400 | 37,38 | 32,81 | 36,94 | 00:00:00 | | 2001-03-02 | 35,88 | 5.238.400 | 36,69 | 34,63 | 34,75 | 00:00:00 | | 2001-03-05 | 33,56 | 3.521.600 | 36,50 | 33,56 | 36,13 | 00:00:00 | | 2001-03-06 | 35,00 | 4.360.800 | 35,88 | 34,06 | 34,47 | 00:00:00 | | 2001-03-07 | 33,38 | 2.969.600 | 35,75 | 33,25 | 35,75 | 00:00:00 | | 2001-03-08 | 33,81 | 3.510.400 | 34,25 | 33,31 | 33,94 | 00:00:00 | | 2001-03-09 | 33,56 | 5.221.600 | 35,00 | 32,94 | 34,25 | 00:00:00 | | 2001-03-12 | 29,63 | 13.788.800 | 32,69 | 28,94 | 32,69 | 00:00:00 | | 2001-03-13 | 31,06 | 5.937.600 | 31,50 | 29,56 | 29,63 | 00:00:00 | | 2001-03-14 | 33,19 | 8.988.000 | 33,44 | 30,25 | 30,38 | 00:00:00 | | 2001-03-15 | 32,63 | 6.139.200 | 34,63 | 32,31 | 33,19 | 00:00:00 | | 2001-03-16 | 30,19 | 8.286.400 | 33,13 | 29,75 | 32,63 | 00:00:00 | | 2001-03-19 | 34,25 | 5.834.400 | 34,63 | 30,25 | 30,50 | 00:00:00 | | 2001-03-20 | 32,81 | 4.820.800 | 34,63 | 32,63 | 34,31 | 00:00:00 | | 2001-03-21 | 28,88 | 6.993.600 | 32,88 | 28,63 | 32,88 | 00:00:00 | | 2001-03-22 | 29,13 | 12.252.800 | 29,81 | 26,88 | 28,75 | 00:00:00 | | 2001-03-23 | 29,69 | 8.801.600 | 31,81 | 29,63 | 29,94 | 00:00:00 | | 2001-03-26 | 32,13 | 7.300.000 | 32,44 | 29,50 | 29,56 | 00:00:00 | | 2001-03-27 | 31,94 | 3.879.200 | 32,48 | 30,56 | 32,06 | 00:00:00 | | 2001-03-28 | 32,00 | 4.456.800 | 32,63 | 31,38 | 31,50 | 00:00:00 | | 2001-03-29 | 32,13 | 5.727.200 | 34,38 | 30,88 | 32,00 | 00:00:00 | | 2001-03-30 | 32,50 | 3.573.600 | 33,00 | 31,88 | 32,19 | 00:00:00 | | 2001-04-02 | 30,56 | 6.331.200 | 32,94 | 29,38 | 32,53 | 00:00:00 | | 2001-04-03 | 29,44 | 4.260.800 | 30,44 | 28,81 | 30,00 | 00:00:00 | | 2001-04-04 | 29,19 | 3.232.000 | 30,94 | 28,94 | 29,44 | 00:00:00 | | 2001-04-05 | 31,81 | 5.188.800 | 31,88 | 29,63 | 30,25 | 00:00:00 | | 2001-04-06 | 32,19 | 4.854.400 | 33,81 | 30,56 | 31,63 | 00:00:00 | | 2001-04-09 | 33,81 | 3.284.800 | 34,13 | 32,07 | 32,25 | 00:00:00 | | 2001-04-10 | 36,29 | 10.943.200 | 36,64 | 33,83 | 33,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
