|
 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 | | 2013-02-01 | 40,56 | 13.030.400 | 41,14 | 39,94 | 40,17 | 00:00:00 | | 2013-02-04 | 39,59 | 12.765.200 | 40,90 | 39,51 | 40,71 | 00:00:00 | | 2013-02-07 | 40,36 | 11.699.400 | 40,46 | 39,48 | 39,78 | 00:00:00 | | 2013-02-08 | 40,90 | 8.968.800 | 41,27 | 40,15 | 40,32 | 00:00:00 | | 2013-02-11 | 40,40 | 11.061.800 | 41,01 | 40,16 | 40,90 | 00:00:00 | | 2013-02-15 | 41,60 | 8.020.500 | 41,71 | 41,30 | 41,45 | 00:00:00 | | 2013-02-19 | 42,28 | 11.548.300 | 43,04 | 42,06 | 42,25 | 00:00:00 | | 2013-02-22 | 42,45 | 6.138.700 | 42,49 | 41,60 | 41,66 | 00:00:00 | | 2013-03-04 | 43,87 | 8.814.000 | 43,88 | 43,18 | 43,53 | 00:00:00 | | 2013-03-11 | 45,94 | 7.298.000 | 45,95 | 45,18 | 45,49 | 00:00:00 | | 2013-03-15 | 45,17 | 14.207.400 | 46,00 | 44,96 | 45,81 | 00:00:00 | | 2013-03-18 | 44,80 | 9.084.200 | 45,01 | 44,10 | 44,74 | 00:00:00 | | 2013-03-19 | 44,38 | 9.059.300 | 45,00 | 43,78 | 44,81 | 00:00:00 | | 2013-03-20 | 44,52 | 7.041.300 | 44,82 | 44,29 | 44,81 | 00:00:00 | | 2013-04-02 | 48,20 | 15.536.500 | 48,38 | 47,97 | 48,33 | 00:00:00 | | 2013-04-03 | 47,63 | 9.168.000 | 48,37 | 47,31 | 48,25 | 00:00:00 | | 2013-04-09 | 48,30 | 13.126.300 | 48,81 | 47,99 | 48,09 | 00:00:00 | | 2013-04-10 | 49,73 | 10.084.900 | 49,85 | 48,50 | 48,52 | 00:00:00 | | 2013-04-11 | 51,65 | 15.567.100 | 51,97 | 50,18 | 50,20 | 00:00:00 | | 2013-04-15 | 50,68 | 13.210.200 | 52,36 | 50,62 | 52,25 | 00:00:00 | | 2013-04-16 | 52,01 | 13.561.900 | 52,05 | 51,06 | 51,27 | 00:00:00 | | 2013-04-17 | 51,94 | 12.453.000 | 52,20 | 50,73 | 51,70 | 00:00:00 | | 2013-04-18 | 50,86 | 9.391.500 | 52,06 | 50,53 | 51,88 | 00:00:00 | | 2013-04-19 | 53,17 | 20.436.500 | 53,98 | 50,66 | 50,66 | 00:00:00 | | 2013-04-22 | 54,05 | 15.188.600 | 54,24 | 53,29 | 54,12 | 00:00:00 | | 2013-04-24 | 50,57 | 18.388.700 | 53,52 | 50,43 | 53,18 | 00:00:00 | | 2013-04-25 | 51,43 | 10.862.700 | 51,84 | 50,91 | 51,30 | 00:00:00 | | 2013-04-26 | 51,38 | 9.678.600 | 52,25 | 51,29 | 51,49 | 00:00:00 | | 2013-04-30 | 50,64 | 13.550.600 | 50,89 | 49,43 | 50,75 | 00:00:00 | | 2013-05-01 | 50,14 | 9.679.100 | 50,65 | 49,86 | 50,45 | 00:00:00 | | 2013-05-06 | 54,43 | 13.330.700 | 55,70 | 54,12 | 55,18 | 00:00:00 | | 2013-05-07 | 53,13 | 14.096.100 | 54,60 | 52,82 | 54,37 | 00:00:00 | | 2013-05-08 | 52,38 | 12.612.500 | 53,41 | 51,99 | 53,13 | 00:00:00 | | 2013-05-13 | 54,47 | 14.485.400 | 55,09 | 52,93 | 53,12 | 00:00:00 | | 2013-05-16 | 54,96 | 15.554.100 | 56,64 | 54,20 | 56,60 | 00:00:00 | | 2013-05-17 | 56,30 | 13.909.500 | 56,43 | 54,65 | 55,48 | 00:00:00 | | 2013-05-20 | 55,74 | 9.493.700 | 56,78 | 55,21 | 56,09 | 00:00:00 | | 2013-05-29 | 55,63 | 9.677.700 | 56,19 | 54,85 | 55,94 | 00:00:00 | | 2013-05-30 | 55,80 | 9.719.000 | 56,82 | 55,45 | 55,75 | 00:00:00 | | 2013-06-13 | 51,95 | 9.292.700 | 52,10 | 50,68 | 51,25 | 00:00:00 | | 2013-06-14 | 52,23 | 6.216.700 | 52,79 | 51,85 | 51,89 | 00:00:00 | | 2013-06-20 | 49,35 | 11.510.700 | 50,45 | 49,02 | 50,19 | 00:00:00 | | 2013-06-21 | 48,83 | 20.298.000 | 49,93 | 48,08 | 49,63 | 00:00:00 | | 2013-06-25 | 49,78 | 12.879.000 | 50,88 | 49,31 | 49,41 | 00:00:00 | | 2013-06-26 | 51,31 | 9.904.400 | 51,63 | 50,30 | 50,42 | 00:00:00 | | 2013-07-09 | 54,38 | 8.202.100 | 54,80 | 53,35 | 54,02 | 00:00:00 | | 2013-07-10 | 55,33 | 8.779.300 | 55,50 | 54,19 | 54,39 | 00:00:00 | | 2013-07-11 | 55,85 | 11.373.200 | 56,25 | 55,39 | 56,03 | 00:00:00 | | 2013-07-12 | 57,34 | 13.267.800 | 57,86 | 55,76 | 56,00 | 00:00:00 | | 2013-07-19 | 60,10 | 14.574.100 | 60,51 | 57,49 | 58,58 | 00:00:00 | | 2013-07-22 | 59,71 | 12.171.600 | 60,46 | 58,61 | 59,71 | 00:00:00 | | 2013-07-23 | 59,12 | 10.997.200 | 60,15 | 59,05 | 59,99 | 00:00:00 | | 2013-08-05 | 60,95 | 6.105.100 | 61,90 | 60,43 | 61,75 | 00:00:00 | | 2013-08-09 | 59,21 | 5.666.200 | 60,23 | 58,57 | 58,82 | 00:00:00 | | 2013-08-13 | 58,93 | 4.565.900 | 59,45 | 58,22 | 59,10 | 00:00:00 | | 2013-08-14 | 58,17 | 5.155.200 | 59,56 | 58,14 | 59,11 | 00:00:00 | | 2013-08-19 | 57,34 | 5.518.000 | 58,13 | 56,75 | 56,84 | 00:00:00 | | 2013-08-20 | 58,00 | 5.349.400 | 58,55 | 57,31 | 57,31 | 00:00:00 | | 2013-08-21 | 58,69 | 10.075.700 | 59,54 | 57,43 | 57,70 | 00:00:00 | | 2013-08-22 | 59,93 | 4.750.500 | 59,98 | 58,70 | 58,75 | 00:00:00 | | 2013-08-23 | 59,64 | 6.215.500 | 60,12 | 59,47 | 59,99 | 00:00:00 | | 2013-08-26 | 60,42 | 6.601.000 | 60,99 | 59,60 | 59,82 | 00:00:00 | | 2013-09-03 | 60,92 | 7.068.700 | 61,60 | 60,25 | 60,90 | 00:00:00 | | 2013-09-04 | 61,11 | 7.264.000 | 61,46 | 60,36 | 60,80 | 00:00:00 | | 2013-09-05 | 61,07 | 4.892.500 | 61,30 | 60,51 | 61,19 | 00:00:00 | | 2013-09-24 | 62,74 | 5.071.700 | 63,16 | 62,36 | 62,63 | 00:00:00 | | 2013-09-25 | 61,73 | 5.344.300 | 62,74 | 61,71 | 62,63 | 00:00:00 | | 2013-09-26 | 62,80 | 4.672.200 | 63,20 | 62,05 | 62,35 | 00:00:00 | | 2013-09-27 | 63,54 | 5.632.700 | 63,93 | 62,15 | 62,36 | 00:00:00 | | 2013-10-03 | 61,71 | 6.715.000 | 62,70 | 61,37 | 62,29 | 00:00:00 | | 2013-10-04 | 63,04 | 6.351.200 | 63,06 | 61,63 | 61,63 | 00:00:00 | | 2013-10-08 | 59,38 | 9.671.000 | 61,88 | 59,30 | 61,84 | 00:00:00 | | 2013-10-09 | 58,90 | 15.299.200 | 60,24 | 58,81 | 59,81 | 00:00:00 | | 2013-10-22 | 68,09 | 6.873.000 | 68,25 | 66,64 | 67,01 | 00:00:00 | | 2013-10-23 | 69,01 | 9.770.300 | 69,35 | 68,03 | 68,46 | 00:00:00 | | 2013-10-24 | 69,83 | 10.476.900 | 70,14 | 68,95 | 69,44 | 00:00:00 | | 2013-10-25 | 69,68 | 9.458.300 | 70,30 | 68,20 | 70,12 | 00:00:00 | | 2013-10-30 | 72,67 | 16.630.600 | 73,20 | 71,43 | 71,89 | 00:00:00 | | 2013-10-31 | 71,18 | 12.730.300 | 72,77 | 70,97 | 72,76 | 00:00:00 | | 2013-11-01 | 70,97 | 9.395.500 | 71,49 | 70,42 | 71,39 | 00:00:00 | | 2013-11-04 | 69,34 | 9.322.400 | 71,25 | 69,32 | 71,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
