|
 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 | | 2016-06-03 | 86,15 | 7.420.000 | 86,98 | 85,55 | 86,85 | 00:00:00 | | 2016-06-10 | 84,45 | 8.029.000 | 85,17 | 84,08 | 84,98 | 00:00:00 | | 2016-06-13 | 83,98 | 8.180.200 | 84,81 | 83,90 | 84,03 | 00:00:00 | | 2016-06-14 | 83,57 | 7.488.700 | 84,56 | 82,77 | 83,50 | 00:00:00 | | 2016-06-15 | 83,04 | 7.366.400 | 84,44 | 82,97 | 84,05 | 00:00:00 | | 2016-06-16 | 83,51 | 6.172.200 | 83,70 | 82,23 | 82,78 | 00:00:00 | | 2016-06-17 | 82,65 | 15.944.400 | 84,17 | 82,53 | 83,68 | 00:00:00 | | 2016-06-21 | 81,79 | 8.412.000 | 83,44 | 81,43 | 83,35 | 00:00:00 | | 2016-06-22 | 82,45 | 10.052.400 | 83,79 | 81,56 | 81,56 | 00:00:00 | | 2016-07-05 | 83,89 | 7.491.900 | 85,16 | 83,51 | 84,68 | 00:00:00 | | 2016-07-18 | 86,93 | 6.614.200 | 87,34 | 86,47 | 86,94 | 00:00:00 | | 2016-07-28 | 81,24 | 13.011.000 | 81,98 | 80,62 | 81,95 | 00:00:00 | | 2016-07-29 | 79,47 | 19.335.200 | 80,84 | 79,37 | 80,60 | 00:00:00 | | 2016-08-01 | 80,46 | 14.468.500 | 81,21 | 79,51 | 79,81 | 00:00:00 | | 2016-08-02 | 79,57 | 13.408.200 | 81,19 | 79,45 | 80,98 | 00:00:00 | | 2016-08-03 | 80,09 | 10.846.400 | 80,17 | 79,11 | 79,72 | 00:00:00 | | 2016-08-04 | 79,77 | 9.738.300 | 80,63 | 79,55 | 80,21 | 00:00:00 | | 2016-08-05 | 80,41 | 8.424.500 | 80,66 | 79,86 | 80,20 | 00:00:00 | | 2016-09-01 | 77,42 | 12.403.900 | 78,46 | 76,94 | 78,43 | 00:00:00 | | 2016-09-02 | 76,89 | 7.918.400 | 77,76 | 76,67 | 77,62 | 00:00:00 | | 2016-09-06 | 77,88 | 11.620.700 | 78,29 | 77,25 | 77,78 | 00:00:00 | | 2016-09-07 | 78,22 | 8.211.600 | 78,81 | 77,92 | 78,38 | 00:00:00 | | 2016-09-13 | 78,06 | 9.389.600 | 78,66 | 77,50 | 78,66 | 00:00:00 | | 2016-09-14 | 77,62 | 8.311.200 | 78,40 | 77,44 | 77,94 | 00:00:00 | | 2016-09-15 | 78,84 | 10.112.800 | 79,20 | 77,27 | 77,75 | 00:00:00 | | 2016-09-16 | 78,80 | 10.268.100 | 79,19 | 78,41 | 78,85 | 00:00:00 | | 2016-09-19 | 78,99 | 7.232.500 | 79,51 | 78,81 | 78,92 | 00:00:00 | | 2016-09-28 | 78,97 | 6.854.100 | 79,50 | 78,51 | 79,12 | 00:00:00 | | 2016-09-29 | 77,86 | 7.552.500 | 79,34 | 77,75 | 79,16 | 00:00:00 | | 2016-10-06 | 76,21 | 10.168.200 | 77,76 | 76,08 | 77,38 | 00:00:00 | | 2016-10-07 | 75,24 | 11.098.100 | 76,48 | 74,92 | 76,45 | 00:00:00 | | 2016-10-18 | 73,41 | 6.353.500 | 73,83 | 72,91 | 73,40 | 00:00:00 | | 2016-10-19 | 73,34 | 6.316.600 | 73,92 | 73,31 | 73,50 | 00:00:00 | | 2016-10-20 | 74,31 | 10.351.400 | 74,81 | 73,10 | 73,14 | 00:00:00 | | 2016-10-21 | 74,29 | 8.246.400 | 74,94 | 73,78 | 74,10 | 00:00:00 | | 2016-10-25 | 74,41 | 6.140.800 | 74,68 | 73,91 | 74,04 | 00:00:00 | | 2016-10-26 | 75,38 | 8.327.600 | 75,80 | 74,26 | 74,51 | 00:00:00 | | 2016-10-27 | 75,83 | 9.596.400 | 76,36 | 75,64 | 75,93 | 00:00:00 | | 2016-10-28 | 73,88 | 13.137.400 | 74,78 | 73,23 | 74,75 | 00:00:00 | | 2016-11-07 | 74,00 | 9.446.800 | 74,71 | 73,05 | 73,48 | 00:00:00 | | 2016-11-08 | 74,04 | 7.440.600 | 74,66 | 73,29 | 73,93 | 00:00:00 | | 2016-11-09 | 78,47 | 26.500.000 | 80,00 | 76,75 | 76,80 | 00:00:00 | | 2016-11-10 | 77,84 | 16.649.400 | 80,00 | 76,94 | 79,66 | 00:00:00 | | 2016-11-11 | 76,42 | 12.857.700 | 77,51 | 75,29 | 77,48 | 00:00:00 | | 2016-11-22 | 74,46 | 6.018.100 | 75,44 | 74,02 | 75,06 | 00:00:00 | | 2016-11-23 | 75,30 | 6.532.600 | 75,35 | 73,76 | 73,85 | 00:00:00 | | 2016-11-25 | 75,44 | 3.058.900 | 75,55 | 74,87 | 75,47 | 00:00:00 | | 2016-12-12 | 73,47 | 9.454.600 | 73,68 | 72,13 | 72,56 | 00:00:00 | | 2016-12-13 | 74,84 | 12.582.000 | 75,87 | 73,40 | 73,41 | 00:00:00 | | 2016-12-14 | 75,71 | 11.822.800 | 76,32 | 74,86 | 74,86 | 00:00:00 | | 2016-12-15 | 75,55 | 9.448.800 | 75,99 | 74,91 | 75,80 | 00:00:00 | | 2016-12-16 | 74,10 | 14.402.800 | 74,96 | 73,94 | 74,43 | 00:00:00 | | 2016-12-20 | 74,05 | 8.452.000 | 74,63 | 73,43 | 74,51 | 00:00:00 | | 2016-12-21 | 73,96 | 7.018.700 | 74,83 | 73,56 | 74,03 | 00:00:00 | | 2016-12-22 | 73,30 | 8.396.400 | 73,75 | 72,92 | 73,68 | 00:00:00 | | 2016-12-27 | 73,73 | 6.625.700 | 74,80 | 73,51 | 73,52 | 00:00:00 | | 2016-12-28 | 72,77 | 6.333.000 | 73,70 | 72,62 | 73,61 | 00:00:00 | | 2016-12-29 | 72,13 | 7.500.600 | 72,85 | 71,94 | 72,77 | 00:00:00 | | 2017-01-06 | 75,49 | 8.949.200 | 76,50 | 75,41 | 76,45 | 00:00:00 | | 2017-01-09 | 75,84 | 10.152.000 | 76,09 | 75,27 | 75,93 | 00:00:00 | | 2017-01-18 | 72,13 | 9.886.700 | 72,47 | 71,50 | 72,24 | 00:00:00 | | 2017-01-19 | 71,57 | 9.799.800 | 72,25 | 71,23 | 71,82 | 00:00:00 | | 2017-01-20 | 71,01 | 10.153.500 | 72,00 | 70,58 | 71,97 | 00:00:00 | | 2017-01-24 | 70,25 | 10.868.900 | 70,98 | 69,78 | 70,60 | 00:00:00 | | 2017-01-25 | 71,91 | 14.001.600 | 72,34 | 70,72 | 70,82 | 00:00:00 | | 2017-01-27 | 71,26 | 6.933.900 | 72,17 | 71,16 | 71,43 | 00:00:00 | | 2017-01-31 | 72,45 | 10.340.100 | 72,58 | 70,99 | 71,13 | 00:00:00 | | 2017-02-01 | 72,82 | 7.416.200 | 72,88 | 72,06 | 72,72 | 00:00:00 | | 2017-02-02 | 72,25 | 8.752.000 | 72,83 | 71,78 | 72,61 | 00:00:00 | | 2017-02-03 | 72,34 | 7.980.600 | 72,75 | 71,77 | 72,74 | 00:00:00 | | 2017-02-06 | 72,39 | 7.493.500 | 72,67 | 71,44 | 72,02 | 00:00:00 | | 2017-02-07 | 73,13 | 12.000.700 | 73,30 | 72,41 | 72,56 | 00:00:00 | | 2017-02-08 | 66,83 | 51.446.800 | 67,27 | 65,75 | 67,27 | 00:00:00 | | 2017-02-09 | 65,59 | 23.004.000 | 66,79 | 65,38 | 66,34 | 00:00:00 | | 2017-02-10 | 66,36 | 16.179.500 | 66,78 | 65,43 | 65,85 | 00:00:00 | | 2017-02-14 | 67,55 | 14.912.600 | 68,67 | 67,33 | 68,60 | 00:00:00 | | 2017-02-15 | 69,80 | 16.496.800 | 69,98 | 67,66 | 67,70 | 00:00:00 | | 2017-02-21 | 69,29 | 11.102.700 | 70,00 | 68,83 | 70,00 | 00:00:00 | | 2017-02-22 | 68,83 | 10.053.900 | 69,73 | 68,66 | 69,11 | 00:00:00 | | 2017-02-23 | 69,37 | 7.518.700 | 69,53 | 68,43 | 68,74 | 00:00:00 | | 2017-02-24 | 69,94 | 7.363.700 | 70,07 | 69,05 | 69,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
