|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-25 | 67,29 | 7.887.700 | 68,08 | 67,18 | 67,20 | 00:00:00 | | 2012-09-26 | 66,06 | 8.438.500 | 67,87 | 65,78 | 67,04 | 00:00:00 | | 2012-09-27 | 66,64 | 8.008.900 | 67,09 | 65,86 | 66,12 | 00:00:00 | | 2012-09-28 | 66,33 | 6.269.000 | 66,61 | 65,59 | 66,47 | 00:00:00 | | 2012-10-01 | 67,44 | 7.585.100 | 68,28 | 66,86 | 67,49 | 00:00:00 | | 2012-10-02 | 69,18 | 13.627.000 | 69,49 | 67,70 | 67,77 | 00:00:00 | | 2012-10-03 | 70,00 | 12.169.900 | 70,39 | 69,37 | 69,61 | 00:00:00 | | 2012-10-04 | 69,67 | 10.414.300 | 70,34 | 69,11 | 70,00 | 00:00:00 | | 2012-10-05 | 69,43 | 7.271.400 | 70,29 | 69,25 | 69,92 | 00:00:00 | | 2012-10-08 | 69,81 | 4.553.000 | 70,31 | 69,60 | 69,70 | 00:00:00 | | 2012-10-09 | 68,78 | 5.703.000 | 69,72 | 68,74 | 69,52 | 00:00:00 | | 2012-10-10 | 67,63 | 9.372.500 | 69,24 | 67,50 | 68,95 | 00:00:00 | | 2012-10-11 | 67,87 | 5.009.000 | 68,78 | 67,76 | 67,84 | 00:00:00 | | 2012-10-12 | 67,94 | 3.465.000 | 68,70 | 67,73 | 68,41 | 00:00:00 | | 2012-10-15 | 67,32 | 13.850.600 | 69,19 | 66,38 | 68,34 | 00:00:00 | | 2012-10-16 | 68,38 | 6.216.000 | 68,50 | 67,45 | 67,63 | 00:00:00 | | 2012-10-17 | 69,56 | 5.167.000 | 69,78 | 68,15 | 68,40 | 00:00:00 | | 2012-10-18 | 68,29 | 7.094.400 | 69,13 | 68,21 | 68,82 | 00:00:00 | | 2012-10-19 | 66,59 | 6.673.100 | 68,63 | 66,36 | 68,28 | 00:00:00 | | 2012-10-22 | 66,38 | 4.981.500 | 66,89 | 65,78 | 66,59 | 00:00:00 | | 2012-10-23 | 64,91 | 8.093.500 | 66,48 | 64,40 | 65,87 | 00:00:00 | | 2012-10-24 | 68,34 | 12.331.000 | 69,60 | 67,56 | 68,69 | 00:00:00 | | 2012-10-25 | 67,38 | 5.979.800 | 69,23 | 67,33 | 68,50 | 00:00:00 | | 2012-10-26 | 67,07 | 5.812.100 | 68,33 | 66,50 | 67,22 | 00:00:00 | | 2012-10-31 | 67,18 | 5.065.200 | 68,74 | 66,67 | 67,68 | 00:00:00 | | 2012-11-01 | 67,50 | 4.351.300 | 68,35 | 67,07 | 67,70 | 00:00:00 | | 2012-11-02 | 67,01 | 5.787.800 | 67,70 | 66,46 | 67,70 | 00:00:00 | | 2012-11-05 | 67,04 | 3.644.700 | 67,29 | 65,74 | 66,78 | 00:00:00 | | 2012-11-06 | 67,47 | 3.132.400 | 67,96 | 66,60 | 67,17 | 00:00:00 | | 2012-11-07 | 65,45 | 6.789.600 | 67,22 | 65,33 | 66,97 | 00:00:00 | | 2012-11-08 | 64,85 | 9.142.800 | 65,48 | 64,14 | 65,18 | 00:00:00 | | 2012-11-09 | 65,01 | 9.040.800 | 66,35 | 64,52 | 64,61 | 00:00:00 | | 2012-11-12 | 73,93 | 30.777.500 | 74,34 | 71,58 | 72,31 | 00:00:00 | | 2012-11-13 | 72,69 | 18.723.300 | 75,48 | 72,55 | 74,27 | 00:00:00 | | 2012-11-14 | 72,29 | 11.692.000 | 73,92 | 72,00 | 72,57 | 00:00:00 | | 2012-11-15 | 72,89 | 8.445.900 | 73,07 | 71,11 | 72,05 | 00:00:00 | | 2012-11-16 | 74,40 | 13.255.200 | 74,92 | 72,82 | 73,03 | 00:00:00 | | 2012-11-19 | 74,82 | 9.165.000 | 75,24 | 73,76 | 74,72 | 00:00:00 | | 2012-11-20 | 75,81 | 7.641.700 | 76,11 | 74,63 | 74,88 | 00:00:00 | | 2012-11-21 | 75,55 | 4.133.700 | 75,99 | 74,78 | 75,74 | 00:00:00 | | 2012-11-23 | 76,12 | 2.027.800 | 76,28 | 75,60 | 75,62 | 00:00:00 | | 2012-11-26 | 75,47 | 5.232.200 | 75,85 | 74,68 | 75,64 | 00:00:00 | | 2012-11-27 | 74,65 | 5.513.700 | 75,83 | 74,11 | 74,61 | 00:00:00 | | 2012-11-28 | 74,88 | 5.243.200 | 74,95 | 73,02 | 74,55 | 00:00:00 | | 2012-11-29 | 75,30 | 3.845.800 | 75,77 | 74,55 | 75,25 | 00:00:00 | | 2012-11-30 | 75,00 | 4.315.100 | 75,57 | 74,61 | 75,38 | 00:00:00 | | 2012-12-03 | 74,61 | 4.654.300 | 75,72 | 74,45 | 74,97 | 00:00:00 | | 2012-12-04 | 74,16 | 5.315.400 | 75,85 | 74,11 | 75,26 | 00:00:00 | | 2012-12-05 | 74,54 | 4.850.200 | 75,13 | 73,75 | 75,11 | 00:00:00 | | 2012-12-06 | 73,81 | 6.303.000 | 74,90 | 73,67 | 74,83 | 00:00:00 | | 2012-12-07 | 73,92 | 3.809.700 | 74,18 | 73,32 | 73,70 | 00:00:00 | | 2012-12-10 | 74,25 | 4.121.000 | 74,71 | 73,98 | 74,25 | 00:00:00 | | 2012-12-11 | 76,34 | 9.213.600 | 76,76 | 74,53 | 74,72 | 00:00:00 | | 2012-12-12 | 76,23 | 5.835.100 | 77,12 | 76,07 | 76,37 | 00:00:00 | | 2012-12-13 | 74,77 | 5.594.000 | 76,43 | 74,48 | 75,98 | 00:00:00 | | 2012-12-14 | 74,24 | 4.999.700 | 74,70 | 73,46 | 74,70 | 00:00:00 | | 2012-12-17 | 75,46 | 5.495.500 | 75,47 | 73,49 | 74,49 | 00:00:00 | | 2012-12-18 | 75,85 | 4.070.300 | 76,62 | 75,16 | 75,77 | 00:00:00 | | 2012-12-19 | 74,75 | 3.612.200 | 76,09 | 74,65 | 76,09 | 00:00:00 | | 2012-12-20 | 73,66 | 4.883.800 | 75,05 | 73,49 | 74,96 | 00:00:00 | | 2012-12-21 | 72,78 | 7.906.600 | 73,84 | 72,13 | 72,87 | 00:00:00 | | 2012-12-24 | 72,66 | 1.457.200 | 72,98 | 72,44 | 72,54 | 00:00:00 | | 2012-12-26 | 72,48 | 1.963.600 | 73,04 | 72,00 | 72,75 | 00:00:00 | | 2012-12-27 | 72,60 | 4.179.600 | 73,35 | 71,36 | 72,48 | 00:00:00 | | 2012-12-28 | 72,38 | 3.381.900 | 72,97 | 71,78 | 72,07 | 00:00:00 | | 2012-12-31 | 73,45 | 4.274.000 | 73,72 | 71,71 | 72,25 | 00:00:00 | | 2013-01-02 | 75,06 | 3.970.900 | 75,06 | 73,87 | 74,31 | 00:00:00 | | 2013-01-03 | 74,95 | 2.982.700 | 75,85 | 74,74 | 75,11 | 00:00:00 | | 2013-01-04 | 75,72 | 3.563.100 | 76,05 | 74,85 | 75,20 | 00:00:00 | | 2013-01-07 | 76,88 | 3.974.200 | 77,08 | 76,20 | 76,89 | 00:00:00 | | 2013-01-08 | 77,40 | 6.685.700 | 78,41 | 76,81 | 76,82 | 00:00:00 | | 2013-01-09 | 77,87 | 4.128.700 | 77,88 | 76,92 | 77,46 | 00:00:00 | | 2013-01-10 | 77,94 | 4.138.500 | 78,59 | 76,96 | 78,09 | 00:00:00 | | 2013-01-11 | 78,08 | 4.131.200 | 78,47 | 77,36 | 78,09 | 00:00:00 | | 2013-01-14 | 77,77 | 4.581.100 | 78,50 | 77,49 | 78,44 | 00:00:00 | | 2013-01-15 | 77,36 | 4.663.400 | 78,35 | 77,08 | 77,41 | 00:00:00 | | 2013-01-16 | 77,17 | 5.208.000 | 77,45 | 76,59 | 77,30 | 00:00:00 | | 2013-01-17 | 77,53 | 4.424.200 | 78,10 | 76,61 | 77,39 | 00:00:00 | | 2013-01-18 | 78,28 | 4.924.200 | 78,32 | 77,40 | 77,55 | 00:00:00 | | 2013-01-22 | 77,91 | 4.010.400 | 78,68 | 77,49 | 78,58 | 00:00:00 | | 2013-02-01 | 40,56 | 13.030.400 | 41,14 | 39,94 | 40,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
