|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 36,29 | 10.943.200 | 36,64 | 33,83 | 33,91 | 00:00:00 | | 2001-04-11 | 35,74 | 6.337.600 | 36,86 | 34,99 | 36,80 | 00:00:00 | | 2001-04-12 | 38,56 | 5.856.000 | 38,87 | 35,45 | 35,92 | 00:00:00 | | 2001-04-16 | 37,80 | 5.600.000 | 39,19 | 37,11 | 38,21 | 00:00:00 | | 2001-04-17 | 39,24 | 3.974.400 | 39,30 | 37,20 | 37,85 | 00:00:00 | | 2001-04-18 | 41,00 | 8.081.600 | 41,25 | 39,41 | 39,52 | 00:00:00 | | 2001-04-19 | 42,07 | 4.785.600 | 42,17 | 40,00 | 41,10 | 00:00:00 | | 2001-04-20 | 40,42 | 4.518.400 | 41,91 | 40,21 | 41,51 | 00:00:00 | | 2001-04-23 | 38,34 | 3.326.400 | 40,68 | 38,24 | 40,00 | 00:00:00 | | 2001-04-24 | 36,87 | 4.011.200 | 38,56 | 36,65 | 38,31 | 00:00:00 | | 2001-04-25 | 39,24 | 5.508.800 | 39,85 | 37,16 | 37,16 | 00:00:00 | | 2001-04-26 | 41,69 | 8.901.600 | 43,65 | 39,25 | 39,25 | 00:00:00 | | 2001-04-27 | 45,58 | 11.592.000 | 45,66 | 42,60 | 42,75 | 00:00:00 | | 2001-04-30 | 48,98 | 13.589.600 | 49,87 | 44,99 | 45,10 | 00:00:00 | | 2001-05-01 | 50,09 | 9.089.600 | 50,35 | 47,60 | 49,07 | 00:00:00 | | 2001-05-02 | 49,42 | 15.347.200 | 51,25 | 48,60 | 50,19 | 00:00:00 | | 2001-05-03 | 47,81 | 8.204.800 | 48,46 | 46,82 | 48,22 | 00:00:00 | | 2001-05-04 | 50,54 | 3.657.600 | 50,63 | 46,89 | 47,64 | 00:00:00 | | 2001-05-07 | 51,15 | 7.762.400 | 54,19 | 50,05 | 50,55 | 00:00:00 | | 2001-05-08 | 50,08 | 4.925.600 | 52,45 | 49,00 | 51,60 | 00:00:00 | | 2001-05-09 | 49,60 | 4.716.800 | 52,15 | 49,24 | 49,30 | 00:00:00 | | 2001-05-10 | 48,51 | 4.891.200 | 51,45 | 48,15 | 50,15 | 00:00:00 | | 2001-05-11 | 48,75 | 2.528.000 | 50,14 | 48,02 | 48,69 | 00:00:00 | | 2001-05-14 | 48,01 | 2.238.400 | 49,22 | 47,50 | 48,85 | 00:00:00 | | 2001-05-15 | 46,52 | 4.981.600 | 49,90 | 46,42 | 48,01 | 00:00:00 | | 2001-05-16 | 52,76 | 12.496.000 | 53,55 | 45,82 | 46,37 | 00:00:00 | | 2001-05-17 | 57,94 | 15.352.000 | 57,98 | 52,78 | 52,92 | 00:00:00 | | 2001-05-18 | 53,95 | 17.025.600 | 57,86 | 52,75 | 57,85 | 00:00:00 | | 2001-05-21 | 59,87 | 11.089.600 | 60,00 | 53,71 | 53,81 | 00:00:00 | | 2001-05-22 | 57,87 | 6.208.800 | 59,87 | 57,50 | 59,66 | 00:00:00 | | 2001-05-23 | 53,00 | 8.848.000 | 57,85 | 52,95 | 57,76 | 00:00:00 | | 2001-05-24 | 54,35 | 14.504.000 | 54,35 | 50,40 | 51,15 | 00:00:00 | | 2001-05-25 | 54,45 | 6.043.200 | 55,50 | 53,80 | 54,10 | 00:00:00 | | 2001-05-29 | 52,74 | 6.384.000 | 54,00 | 52,32 | 53,90 | 00:00:00 | | 2001-05-30 | 50,83 | 6.372.800 | 53,69 | 50,82 | 52,02 | 00:00:00 | | 2001-05-31 | 51,75 | 8.344.800 | 53,11 | 50,50 | 51,01 | 00:00:00 | | 2001-06-01 | 55,68 | 7.680.000 | 55,75 | 51,35 | 52,25 | 00:00:00 | | 2001-06-04 | 57,70 | 7.136.000 | 57,90 | 55,44 | 55,75 | 00:00:00 | | 2001-06-05 | 57,30 | 7.192.000 | 59,49 | 57,00 | 57,71 | 00:00:00 | | 2001-06-06 | 54,50 | 6.809.600 | 57,73 | 54,08 | 57,36 | 00:00:00 | | 2001-06-07 | 53,78 | 5.008.000 | 56,14 | 53,42 | 54,16 | 00:00:00 | | 2001-06-08 | 51,95 | 5.848.000 | 54,05 | 51,73 | 54,05 | 00:00:00 | | 2001-06-11 | 49,63 | 5.593.600 | 52,09 | 49,00 | 51,97 | 00:00:00 | | 2001-06-12 | 50,15 | 6.692.800 | 50,89 | 47,25 | 49,21 | 00:00:00 | | 2001-06-13 | 50,39 | 5.556.800 | 51,93 | 50,19 | 51,06 | 00:00:00 | | 2001-06-14 | 49,06 | 3.385.600 | 50,28 | 48,01 | 50,25 | 00:00:00 | | 2001-06-15 | 51,58 | 10.756.800 | 51,75 | 48,65 | 50,00 | 00:00:00 | | 2001-06-18 | 51,25 | 8.264.000 | 53,68 | 51,00 | 52,00 | 00:00:00 | | 2001-06-19 | 51,96 | 6.192.000 | 53,05 | 50,55 | 52,00 | 00:00:00 | | 2001-06-20 | 57,44 | 13.097.600 | 57,46 | 52,14 | 52,15 | 00:00:00 | | 2001-06-21 | 57,60 | 12.028.000 | 58,24 | 56,25 | 56,75 | 00:00:00 | | 2001-06-22 | 61,13 | 12.182.400 | 61,40 | 56,20 | 57,95 | 00:00:00 | | 2001-06-25 | 57,52 | 10.062.400 | 60,95 | 56,75 | 60,65 | 00:00:00 | | 2001-06-26 | 57,95 | 6.084.800 | 58,75 | 55,95 | 57,00 | 00:00:00 | | 2001-06-27 | 59,51 | 5.852.800 | 60,16 | 57,73 | 57,86 | 00:00:00 | | 2001-06-28 | 59,96 | 12.636.000 | 61,96 | 59,25 | 60,00 | 00:00:00 | | 2001-06-29 | 58,19 | 3.400.000 | 60,92 | 55,82 | 60,40 | 00:00:00 | | 2001-07-02 | 57,66 | 6.702.400 | 60,00 | 56,75 | 58,50 | 00:00:00 | | 2001-07-03 | 58,16 | 5.509.600 | 59,01 | 56,95 | 57,44 | 00:00:00 | | 2001-07-05 | 56,94 | 4.228.800 | 58,93 | 56,72 | 58,25 | 00:00:00 | | 2001-07-06 | 55,72 | 5.380.800 | 57,19 | 55,10 | 56,75 | 00:00:00 | | 2001-07-09 | 56,23 | 6.808.800 | 57,75 | 55,55 | 55,55 | 00:00:00 | | 2001-07-10 | 54,50 | 10.174.400 | 56,45 | 54,11 | 56,20 | 00:00:00 | | 2001-07-11 | 52,92 | 5.400.000 | 54,00 | 50,40 | 53,94 | 00:00:00 | | 2001-07-12 | 53,50 | 3.718.400 | 53,68 | 50,80 | 52,19 | 00:00:00 | | 2001-07-13 | 56,63 | 5.358.400 | 57,60 | 53,05 | 53,19 | 00:00:00 | | 2001-07-16 | 49,50 | 11.896.800 | 56,89 | 49,50 | 56,64 | 00:00:00 | | 2001-07-17 | 52,22 | 6.396.800 | 52,50 | 50,25 | 50,26 | 00:00:00 | | 2001-07-18 | 54,40 | 8.560.000 | 55,69 | 52,03 | 52,11 | 00:00:00 | | 2001-07-19 | 53,03 | 4.668.800 | 55,50 | 52,90 | 55,30 | 00:00:00 | | 2001-07-20 | 54,03 | 3.209.600 | 54,65 | 52,81 | 53,42 | 00:00:00 | | 2001-07-23 | 52,90 | 3.250.400 | 55,64 | 52,70 | 54,09 | 00:00:00 | | 2001-07-24 | 49,98 | 8.288.000 | 53,30 | 49,54 | 52,89 | 00:00:00 | | 2001-07-25 | 50,83 | 4.542.400 | 52,92 | 49,30 | 50,06 | 00:00:00 | | 2001-07-26 | 54,74 | 4.795.200 | 55,06 | 50,80 | 50,81 | 00:00:00 | | 2001-07-27 | 54,06 | 10.446.400 | 54,15 | 51,46 | 51,85 | 00:00:00 | | 2001-07-30 | 51,11 | 6.675.200 | 53,90 | 50,10 | 53,50 | 00:00:00 | | 2001-07-31 | 51,29 | 4.942.400 | 51,70 | 49,32 | 51,15 | 00:00:00 | | 2001-08-01 | 50,90 | 4.001.600 | 51,44 | 50,31 | 51,20 | 00:00:00 | | 2001-08-02 | 49,80 | 5.719.200 | 52,10 | 47,31 | 50,96 | 00:00:00 | | 2001-08-03 | 52,59 | 4.112.000 | 52,74 | 49,65 | 50,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
