|
 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 | | 2013-11-04 | 69,34 | 9.322.400 | 71,25 | 69,32 | 71,13 | 00:00:00 | | 2013-11-08 | 67,37 | 12.494.100 | 67,58 | 66,25 | 66,50 | 00:00:00 | | 2013-11-11 | 67,51 | 9.444.800 | 68,08 | 67,22 | 67,74 | 00:00:00 | | 2013-11-26 | 74,37 | 9.030.800 | 75,06 | 74,11 | 74,83 | 00:00:00 | | 2013-11-27 | 74,63 | 8.228.900 | 75,30 | 74,17 | 74,75 | 00:00:00 | | 2013-11-29 | 74,81 | 4.900.300 | 75,25 | 74,77 | 75,00 | 00:00:00 | | 2013-12-03 | 72,42 | 12.863.900 | 74,06 | 72,36 | 73,92 | 00:00:00 | | 2013-12-04 | 72,47 | 11.241.700 | 72,89 | 71,50 | 72,02 | 00:00:00 | | 2013-12-05 | 73,19 | 9.662.700 | 73,37 | 72,09 | 72,62 | 00:00:00 | | 2013-12-06 | 73,99 | 11.535.400 | 74,13 | 73,08 | 74,06 | 00:00:00 | | 2013-12-10 | 72,81 | 25.859.800 | 75,10 | 70,23 | 75,00 | 00:00:00 | | 2013-12-11 | 70,61 | 16.758.300 | 73,07 | 70,48 | 72,96 | 00:00:00 | | 2013-12-12 | 70,27 | 12.064.600 | 71,21 | 70,05 | 70,39 | 00:00:00 | | 2013-12-13 | 71,40 | 11.332.300 | 71,61 | 70,14 | 71,21 | 00:00:00 | | 2013-12-17 | 70,08 | 12.236.700 | 71,74 | 69,05 | 71,72 | 00:00:00 | | 2013-12-18 | 73,59 | 17.881.500 | 73,68 | 70,62 | 72,28 | 00:00:00 | | 2013-12-19 | 73,43 | 10.040.500 | 74,88 | 73,00 | 73,03 | 00:00:00 | | 2013-12-20 | 74,66 | 14.876.700 | 75,08 | 73,73 | 73,95 | 00:00:00 | | 2013-12-24 | 74,96 | 4.530.700 | 75,03 | 74,21 | 74,99 | 00:00:00 | | 2013-12-27 | 74,45 | 4.913.900 | 75,36 | 74,25 | 75,36 | 00:00:00 | | 2013-12-30 | 75,08 | 5.899.800 | 75,25 | 74,22 | 74,67 | 00:00:00 | | 2013-12-31 | 75,10 | 6.679.700 | 75,25 | 74,16 | 75,07 | 00:00:00 | | 2014-01-02 | 75,21 | 8.279.300 | 75,59 | 74,39 | 75,21 | 00:00:00 | | 2014-01-03 | 74,32 | 6.561.500 | 75,25 | 74,23 | 75,21 | 00:00:00 | | 2014-01-07 | 72,78 | 8.513.000 | 73,87 | 72,71 | 73,50 | 00:00:00 | | 2014-01-08 | 73,46 | 11.063.200 | 74,38 | 72,53 | 73,17 | 00:00:00 | | 2014-01-13 | 73,14 | 9.130.400 | 75,28 | 72,60 | 75,15 | 00:00:00 | | 2014-01-21 | 81,58 | 13.026.200 | 81,58 | 79,42 | 79,75 | 00:00:00 | | 2014-01-22 | 82,18 | 17.385.400 | 84,40 | 81,89 | 83,72 | 00:00:00 | | 2014-01-23 | 82,15 | 10.756.500 | 82,28 | 80,91 | 81,80 | 00:00:00 | | 2014-01-24 | 80,62 | 13.269.300 | 82,68 | 79,75 | 81,76 | 00:00:00 | | 2014-01-27 | 78,86 | 13.638.100 | 80,76 | 77,59 | 80,76 | 00:00:00 | | 2014-01-28 | 80,67 | 10.284.700 | 81,17 | 79,82 | 80,60 | 00:00:00 | | 2014-01-29 | 79,85 | 10.140.000 | 81,09 | 78,96 | 80,01 | 00:00:00 | | 2014-02-03 | 78,83 | 14.336.700 | 81,86 | 78,59 | 81,77 | 00:00:00 | | 2014-02-04 | 82,02 | 15.478.300 | 82,06 | 79,85 | 80,18 | 00:00:00 | | 2014-02-05 | 78,15 | 23.469.100 | 82,00 | 76,71 | 81,98 | 00:00:00 | | 2014-02-06 | 76,50 | 17.193.800 | 79,50 | 76,26 | 78,50 | 00:00:00 | | 2014-02-07 | 78,75 | 16.074.200 | 78,81 | 75,70 | 77,65 | 00:00:00 | | 2014-02-21 | 82,59 | 11.015.000 | 83,62 | 82,58 | 83,54 | 00:00:00 | | 2014-03-03 | 81,45 | 12.024.000 | 82,90 | 81,00 | 82,79 | 00:00:00 | | 2014-03-04 | 82,94 | 8.220.800 | 83,36 | 82,56 | 82,86 | 00:00:00 | | 2014-03-05 | 82,87 | 6.590.400 | 83,44 | 82,73 | 83,02 | 00:00:00 | | 2014-03-11 | 79,84 | 10.569.900 | 80,57 | 79,32 | 80,35 | 00:00:00 | | 2014-03-12 | 79,72 | 9.671.400 | 80,30 | 78,62 | 79,36 | 00:00:00 | | 2014-03-13 | 78,01 | 10.599.800 | 80,47 | 77,56 | 80,26 | 00:00:00 | | 2014-03-14 | 75,05 | 18.762.700 | 77,10 | 74,55 | 76,99 | 00:00:00 | | 2014-03-17 | 75,45 | 14.086.600 | 76,86 | 75,08 | 75,96 | 00:00:00 | | 2014-03-18 | 77,77 | 10.275.300 | 78,06 | 75,51 | 75,54 | 00:00:00 | | 2014-03-19 | 76,54 | 11.145.600 | 78,60 | 76,01 | 78,20 | 00:00:00 | | 2014-03-24 | 72,13 | 29.285.300 | 72,89 | 68,81 | 72,54 | 00:00:00 | | 2014-03-31 | 70,86 | 18.583.600 | 71,00 | 69,17 | 69,17 | 00:00:00 | | 2014-04-07 | 72,23 | 16.037.200 | 73,73 | 70,72 | 71,92 | 00:00:00 | | 2014-04-10 | 65,48 | 43.127.500 | 71,23 | 64,81 | 70,80 | 00:00:00 | | 2014-04-11 | 66,03 | 35.988.700 | 68,94 | 63,50 | 64,19 | 00:00:00 | | 2014-04-14 | 66,79 | 17.988.000 | 68,39 | 65,74 | 67,79 | 00:00:00 | | 2014-04-17 | 70,00 | 17.546.400 | 70,64 | 69,09 | 69,37 | 00:00:00 | | 2014-05-08 | 78,73 | 13.777.000 | 80,28 | 78,20 | 78,88 | 00:00:00 | | 2014-05-09 | 79,76 | 9.016.200 | 79,79 | 78,00 | 78,81 | 00:00:00 | | 2014-05-15 | 80,10 | 12.705.000 | 81,42 | 79,46 | 81,02 | 00:00:00 | | 2014-05-16 | 80,80 | 10.525.700 | 80,84 | 79,22 | 80,30 | 00:00:00 | | 2014-05-20 | 81,14 | 10.553.900 | 82,47 | 80,72 | 82,04 | 00:00:00 | | 2014-05-21 | 81,81 | 9.042.000 | 81,98 | 80,68 | 81,26 | 00:00:00 | | 2014-05-22 | 82,90 | 10.879.000 | 83,70 | 81,56 | 81,63 | 00:00:00 | | 2014-05-27 | 82,16 | 10.994.500 | 82,95 | 81,12 | 82,08 | 00:00:00 | | 2014-05-28 | 81,86 | 8.522.900 | 82,87 | 81,75 | 82,02 | 00:00:00 | | 2014-05-29 | 82,08 | 7.904.300 | 82,65 | 81,81 | 82,01 | 00:00:00 | | 2014-06-05 | 82,80 | 8.423.500 | 83,46 | 82,45 | 83,46 | 00:00:00 | | 2014-06-06 | 82,39 | 9.104.500 | 83,24 | 81,72 | 83,24 | 00:00:00 | | 2014-06-09 | 79,01 | 23.319.200 | 81,50 | 78,50 | 81,39 | 00:00:00 | | 2014-06-12 | 80,58 | 7.080.000 | 81,57 | 80,33 | 80,80 | 00:00:00 | | 2014-06-13 | 80,72 | 7.695.100 | 81,10 | 79,87 | 80,68 | 00:00:00 | | 2014-06-16 | 80,77 | 7.324.100 | 81,39 | 80,41 | 80,87 | 00:00:00 | | 2014-06-17 | 79,79 | 11.141.300 | 80,87 | 79,56 | 80,73 | 00:00:00 | | 2014-06-18 | 79,47 | 10.436.400 | 79,99 | 78,83 | 79,85 | 00:00:00 | | 2014-06-30 | 82,91 | 10.882.500 | 84,45 | 82,63 | 82,85 | 00:00:00 | | 2014-07-01 | 85,29 | 11.583.500 | 85,49 | 83,32 | 83,37 | 00:00:00 | | 2014-07-02 | 87,10 | 13.949.300 | 87,88 | 85,38 | 85,55 | 00:00:00 | | 2014-07-03 | 87,90 | 9.126.100 | 88,40 | 87,05 | 87,70 | 00:00:00 | | 2014-07-08 | 87,11 | 11.727.100 | 87,52 | 86,03 | 86,84 | 00:00:00 | | 2014-07-09 | 88,68 | 10.384.400 | 88,96 | 87,19 | 87,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
