|
 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 | | 2015-03-25 | 99,86 | 15.572.300 | 103,11 | 99,78 | 101,99 | 00:00:00 | | 2015-03-26 | 101,08 | 10.908.600 | 101,82 | 98,59 | 99,13 | 00:00:00 | | 2015-03-27 | 101,00 | 8.738.000 | 102,10 | 100,90 | 101,00 | 00:00:00 | | 2015-03-30 | 100,69 | 9.939.200 | 101,66 | 99,57 | 101,12 | 00:00:00 | | 2015-03-31 | 98,13 | 13.523.300 | 100,20 | 98,07 | 100,01 | 00:00:00 | | 2015-04-01 | 97,72 | 15.081.500 | 98,16 | 95,38 | 98,16 | 00:00:00 | | 2015-04-02 | 98,43 | 10.703.900 | 99,50 | 97,01 | 97,99 | 00:00:00 | | 2015-04-06 | 97,79 | 9.671.800 | 98,74 | 97,19 | 97,92 | 00:00:00 | | 2015-04-07 | 98,69 | 8.235.300 | 99,74 | 98,01 | 98,28 | 00:00:00 | | 2015-04-08 | 99,87 | 10.947.700 | 100,90 | 98,56 | 98,70 | 00:00:00 | | 2015-04-09 | 101,16 | 9.042.200 | 101,18 | 99,92 | 100,17 | 00:00:00 | | 2015-04-10 | 101,77 | 9.237.800 | 102,45 | 101,06 | 101,75 | 00:00:00 | | 2015-04-13 | 102,28 | 10.568.600 | 103,82 | 102,00 | 102,01 | 00:00:00 | | 2015-04-14 | 102,21 | 7.220.200 | 102,66 | 101,47 | 102,34 | 00:00:00 | | 2015-04-17 | 101,38 | 9.766.400 | 102,81 | 100,61 | 102,35 | 00:00:00 | | 2015-04-20 | 100,66 | 8.707.800 | 102,28 | 100,41 | 102,28 | 00:00:00 | | 2015-04-21 | 105,20 | 19.689.700 | 105,71 | 100,89 | 101,42 | 00:00:00 | | 2015-04-22 | 104,18 | 8.238.700 | 105,42 | 103,83 | 105,24 | 00:00:00 | | 2015-04-28 | 103,72 | 9.783.500 | 103,83 | 101,14 | 103,12 | 00:00:00 | | 2015-04-29 | 102,32 | 8.858.300 | 103,90 | 101,62 | 103,12 | 00:00:00 | | 2015-04-30 | 100,51 | 12.961.600 | 102,70 | 99,80 | 102,15 | 00:00:00 | | 2015-05-01 | 105,01 | 22.257.300 | 106,34 | 102,50 | 103,20 | 00:00:00 | | 2015-05-04 | 105,66 | 13.192.400 | 107,50 | 105,22 | 105,65 | 00:00:00 | | 2015-05-11 | 104,73 | 9.941.200 | 105,36 | 104,00 | 104,19 | 00:00:00 | | 2015-05-14 | 108,74 | 12.731.100 | 108,85 | 106,66 | 107,27 | 00:00:00 | | 2015-05-15 | 109,30 | 13.130.300 | 110,24 | 108,29 | 109,05 | 00:00:00 | | 2015-06-01 | 114,08 | 11.321.300 | 114,76 | 112,65 | 113,17 | 00:00:00 | | 2015-06-02 | 113,94 | 10.183.000 | 114,20 | 113,14 | 113,85 | 00:00:00 | | 2015-06-03 | 114,65 | 7.318.500 | 114,93 | 113,87 | 114,27 | 00:00:00 | | 2015-06-04 | 113,93 | 8.520.900 | 114,58 | 113,26 | 113,90 | 00:00:00 | | 2015-06-05 | 113,96 | 8.414.200 | 114,28 | 112,52 | 113,82 | 00:00:00 | | 2015-06-08 | 113,70 | 10.741.500 | 114,77 | 113,53 | 113,96 | 00:00:00 | | 2015-06-11 | 119,13 | 14.474.700 | 119,70 | 117,90 | 118,08 | 00:00:00 | | 2015-06-12 | 117,66 | 9.250.400 | 118,75 | 116,76 | 118,59 | 00:00:00 | | 2015-06-29 | 115,46 | 12.435.500 | 119,14 | 115,30 | 117,88 | 00:00:00 | | 2015-06-30 | 117,08 | 11.180.200 | 118,30 | 116,78 | 117,29 | 00:00:00 | | 2015-07-01 | 116,01 | 10.184.900 | 118,60 | 115,40 | 118,11 | 00:00:00 | | 2015-07-02 | 115,04 | 8.811.000 | 116,49 | 114,91 | 116,33 | 00:00:00 | | 2015-07-10 | 113,74 | 9.671.600 | 115,00 | 113,20 | 114,88 | 00:00:00 | | 2015-07-13 | 114,55 | 9.575.700 | 115,11 | 114,31 | 115,00 | 00:00:00 | | 2015-07-14 | 117,36 | 11.133.300 | 117,81 | 114,87 | 115,22 | 00:00:00 | | 2015-07-15 | 117,39 | 10.425.700 | 119,72 | 117,21 | 119,06 | 00:00:00 | | 2015-07-21 | 117,78 | 6.424.800 | 118,98 | 116,92 | 118,21 | 00:00:00 | | 2015-07-22 | 117,44 | 6.452.000 | 118,40 | 116,56 | 116,82 | 00:00:00 | | 2015-07-28 | 113,07 | 15.718.900 | 113,40 | 110,74 | 112,52 | 00:00:00 | | 2015-07-29 | 115,71 | 23.021.300 | 119,46 | 115,11 | 118,38 | 00:00:00 | | 2015-07-30 | 117,90 | 11.910.900 | 118,25 | 114,75 | 116,11 | 00:00:00 | | 2015-07-31 | 117,86 | 9.196.700 | 119,00 | 117,12 | 118,97 | 00:00:00 | | 2015-08-03 | 119,60 | 11.446.900 | 120,17 | 118,18 | 118,50 | 00:00:00 | | 2015-08-04 | 118,87 | 7.818.700 | 120,37 | 118,56 | 119,60 | 00:00:00 | | 2015-08-05 | 118,66 | 8.063.000 | 120,07 | 118,38 | 119,70 | 00:00:00 | | 2015-08-06 | 115,30 | 10.755.300 | 119,49 | 114,81 | 119,45 | 00:00:00 | | 2015-08-07 | 114,44 | 9.656.600 | 115,30 | 113,13 | 115,28 | 00:00:00 | | 2015-08-11 | 115,61 | 6.490.300 | 116,85 | 114,68 | 115,12 | 00:00:00 | | 2015-08-12 | 116,25 | 6.999.600 | 116,46 | 113,55 | 114,85 | 00:00:00 | | 2015-08-18 | 117,06 | 5.912.100 | 117,70 | 115,99 | 116,53 | 00:00:00 | | 2015-08-19 | 116,21 | 7.487.100 | 117,20 | 115,40 | 116,65 | 00:00:00 | | 2015-08-20 | 112,39 | 9.113.200 | 116,09 | 112,35 | 114,86 | 00:00:00 | | 2015-08-21 | 105,33 | 22.396.300 | 111,22 | 105,33 | 110,54 | 00:00:00 | | 2015-08-25 | 102,56 | 18.388.200 | 107,90 | 102,56 | 105,43 | 00:00:00 | | 2015-08-26 | 106,96 | 15.498.800 | 107,10 | 102,46 | 105,92 | 00:00:00 | | 2015-08-27 | 107,99 | 14.547.000 | 109,60 | 105,67 | 108,43 | 00:00:00 | | 2015-08-28 | 107,78 | 10.746.400 | 108,79 | 106,78 | 106,96 | 00:00:00 | | 2015-08-31 | 105,07 | 11.639.500 | 108,33 | 104,63 | 107,42 | 00:00:00 | | 2015-09-09 | 103,82 | 7.845.600 | 106,45 | 103,54 | 106,20 | 00:00:00 | | 2015-09-10 | 107,25 | 10.302.200 | 108,50 | 103,87 | 104,00 | 00:00:00 | | 2015-09-11 | 109,63 | 9.359.000 | 109,69 | 106,25 | 106,86 | 00:00:00 | | 2015-09-14 | 109,35 | 7.501.400 | 109,63 | 108,40 | 109,47 | 00:00:00 | | 2015-09-22 | 106,51 | 14.843.500 | 107,04 | 102,86 | 103,99 | 00:00:00 | | 2015-09-23 | 105,49 | 7.943.900 | 106,85 | 104,70 | 106,47 | 00:00:00 | | 2015-09-29 | 96,00 | 18.332.700 | 97,74 | 93,19 | 95,08 | 00:00:00 | | 2015-09-30 | 98,19 | 15.747.600 | 99,72 | 96,92 | 98,44 | 00:00:00 | | 2015-10-01 | 98,27 | 13.345.900 | 98,79 | 96,35 | 98,54 | 00:00:00 | | 2015-10-02 | 98,28 | 19.052.800 | 98,31 | 94,37 | 95,54 | 00:00:00 | | 2015-10-05 | 99,26 | 14.459.300 | 101,30 | 97,66 | 99,99 | 00:00:00 | | 2015-10-12 | 99,51 | 8.839.100 | 101,22 | 99,38 | 101,08 | 00:00:00 | | 2015-10-14 | 98,39 | 9.556.400 | 99,94 | 98,11 | 98,37 | 00:00:00 | | 2015-10-15 | 101,64 | 9.377.700 | 101,69 | 97,60 | 98,09 | 00:00:00 | | 2015-10-16 | 102,83 | 9.894.200 | 103,37 | 101,51 | 101,95 | 00:00:00 | | 2015-10-19 | 103,61 | 7.619.300 | 103,84 | 101,84 | 102,64 | 00:00:00 | | 2015-10-20 | 101,66 | 10.104.100 | 103,95 | 101,13 | 103,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
