|
 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 | | 2018-05-10 | 65,37 | 6.614.209 | 66,10 | 65,21 | 66,01 | 00:00:00 | | 2018-05-11 | 66,16 | 10.014.066 | 66,75 | 64,84 | 65,22 | 00:00:00 | | 2018-05-14 | 67,05 | 6.173.683 | 67,68 | 66,19 | 66,36 | 00:00:00 | | 2018-05-15 | 66,99 | 7.483.526 | 67,56 | 66,64 | 66,80 | 00:00:00 | | 2018-05-16 | 67,55 | 6.603.000 | 67,98 | 67,00 | 67,00 | 00:00:00 | | 2018-05-17 | 67,60 | 5.946.194 | 68,13 | 67,10 | 67,10 | 00:00:00 | | 2018-05-18 | 68,02 | 6.336.367 | 68,49 | 67,34 | 67,59 | 00:00:00 | | 2018-05-21 | 67,63 | 6.006.526 | 68,57 | 67,25 | 68,15 | 00:00:00 | | 2018-05-22 | 67,83 | 6.210.201 | 68,69 | 67,51 | 67,97 | 00:00:00 | | 2018-05-23 | 68,17 | 5.093.159 | 68,38 | 67,35 | 67,36 | 00:00:00 | | 2018-05-24 | 67,53 | 4.892.294 | 68,29 | 67,08 | 68,04 | 00:00:00 | | 2018-05-25 | 67,38 | 4.864.615 | 67,93 | 67,00 | 67,65 | 00:00:00 | | 2018-05-29 | 67,33 | 7.820.160 | 67,56 | 66,71 | 67,00 | 00:00:00 | | 2018-05-30 | 67,69 | 5.931.409 | 67,79 | 67,31 | 67,66 | 00:00:00 | | 2018-05-31 | 67,40 | 12.422.098 | 68,15 | 67,21 | 68,10 | 00:00:00 | | 2018-06-01 | 68,30 | 5.128.621 | 68,43 | 67,52 | 67,62 | 00:00:00 | | 2018-06-04 | 70,21 | 11.726.900 | 70,80 | 67,95 | 68,19 | 00:00:00 | | 2018-06-05 | 70,06 | 7.821.156 | 70,73 | 69,27 | 70,25 | 00:00:00 | | 2018-06-06 | 71,97 | 12.366.180 | 71,97 | 69,69 | 70,17 | 00:00:00 | | 2018-06-07 | 71,90 | 7.604.854 | 71,95 | 71,10 | 71,88 | 00:00:00 | | 2018-06-08 | 71,91 | 5.843.133 | 72,28 | 71,35 | 71,45 | 00:00:00 | | 2018-06-11 | 71,83 | 5.425.535 | 72,00 | 71,11 | 71,79 | 00:00:00 | | 2018-06-12 | 71,68 | 6.977.176 | 71,98 | 70,99 | 71,76 | 00:00:00 | | 2018-06-13 | 71,29 | 5.076.991 | 71,98 | 71,00 | 71,90 | 00:00:00 | | 2018-06-14 | 71,15 | 5.218.712 | 71,62 | 70,51 | 71,00 | 00:00:00 | | 2018-06-15 | 70,23 | 11.510.260 | 71,41 | 69,91 | 71,10 | 00:00:00 | | 2018-06-18 | 69,06 | 6.566.246 | 69,94 | 68,92 | 69,77 | 00:00:00 | | 2018-06-19 | 70,94 | 8.634.030 | 70,99 | 68,16 | 68,46 | 00:00:00 | | 2018-06-20 | 71,46 | 6.010.621 | 71,57 | 70,35 | 70,96 | 00:00:00 | | 2018-06-21 | 71,52 | 6.548.370 | 71,69 | 70,78 | 71,47 | 00:00:00 | | 2018-06-22 | 71,07 | 6.118.885 | 71,76 | 70,83 | 71,69 | 00:00:00 | | 2018-06-25 | 71,14 | 6.019.490 | 71,64 | 70,55 | 70,72 | 00:00:00 | | 2018-06-26 | 70,25 | 6.538.329 | 72,07 | 69,71 | 71,26 | 00:00:00 | | 2018-06-27 | 68,64 | 5.818.576 | 70,78 | 68,60 | 70,34 | 00:00:00 | | 2018-06-28 | 70,33 | 7.977.129 | 70,50 | 69,08 | 69,85 | 00:00:00 | | 2018-06-29 | 70,84 | 6.215.662 | 71,50 | 70,29 | 70,48 | 00:00:00 | | 2018-07-02 | 71,28 | 4.086.705 | 71,38 | 70,30 | 70,70 | 00:00:00 | | 2018-07-03 | 71,33 | 3.147.727 | 71,94 | 71,10 | 71,40 | 00:00:00 | | 2018-07-05 | 72,81 | 5.754.280 | 72,89 | 71,29 | 71,34 | 00:00:00 | | 2018-07-06 | 75,09 | 5.340.273 | 75,44 | 73,00 | 73,20 | 00:00:00 | | 2018-07-09 | 76,64 | 8.443.483 | 77,19 | 75,21 | 75,45 | 00:00:00 | | 2018-07-10 | 76,49 | 2.682.555 | 77,44 | 76,39 | 77,03 | 00:00:00 | | 2018-07-11 | 76,02 | 6.138.750 | 76,66 | 75,69 | 76,50 | 00:00:00 | | 2018-07-12 | 77,60 | 8.956.340 | 78,17 | 75,93 | 76,56 | 00:00:00 | | 2018-07-13 | 77,38 | 4.035.933 | 77,89 | 77,04 | 77,40 | 00:00:00 | | 2018-07-16 | 77,26 | 3.093.460 | 77,85 | 76,73 | 77,58 | 00:00:00 | | 2018-07-17 | 77,20 | 4.424.705 | 77,76 | 76,93 | 77,11 | 00:00:00 | | 2018-07-18 | 77,12 | 5.186.798 | 77,78 | 76,82 | 77,09 | 00:00:00 | | 2018-07-19 | 77,05 | 6.488.439 | 77,73 | 76,08 | 76,99 | 00:00:00 | | 2018-07-20 | 77,37 | 5.804.302 | 77,70 | 76,36 | 76,36 | 00:00:00 | | 2018-07-23 | 77,38 | 5.119.847 | 77,94 | 76,96 | 77,09 | 00:00:00 | | 2018-07-24 | 77,99 | 3.706.787 | 78,59 | 77,65 | 77,75 | 00:00:00 | | 2018-07-25 | 78,92 | 8.011.924 | 79,00 | 77,29 | 77,47 | 00:00:00 | | 2018-07-26 | 78,16 | 14.492.540 | 79,04 | 76,10 | 77,77 | 00:00:00 | | 2018-07-27 | 76,81 | 9.455.897 | 78,95 | 76,63 | 78,13 | 00:00:00 | | 2018-07-30 | 76,32 | 5.721.162 | 76,96 | 75,84 | 76,47 | 00:00:00 | | 2018-07-31 | 77,83 | 6.615.109 | 78,08 | 76,19 | 76,59 | 00:00:00 | | 2018-08-01 | 77,90 | 4.246.235 | 78,35 | 77,38 | 77,50 | 00:00:00 | | 2018-08-02 | 77,63 | 5.627.233 | 78,16 | 76,86 | 77,69 | 00:00:00 | | 2018-08-03 | 77,74 | 2.831.978 | 77,86 | 77,17 | 77,68 | 00:00:00 | | 2018-08-06 | 77,87 | 3.955.142 | 78,24 | 77,26 | 77,84 | 00:00:00 | | 2018-08-07 | 78,38 | 5.759.148 | 78,55 | 77,52 | 77,94 | 00:00:00 | | 2018-08-08 | 76,91 | 4.400.678 | 78,38 | 76,83 | 78,19 | 00:00:00 | | 2018-08-09 | 78,04 | 5.835.383 | 78,62 | 76,92 | 77,03 | 00:00:00 | | 2018-08-10 | 76,73 | 5.564.106 | 77,96 | 76,30 | 77,52 | 00:00:00 | | 2018-08-13 | 77,17 | 4.904.753 | 77,48 | 76,53 | 76,87 | 00:00:00 | | 2018-08-14 | 77,31 | 4.400.233 | 77,82 | 77,11 | 77,11 | 00:00:00 | | 2018-08-15 | 74,84 | 11.810.039 | 76,47 | 74,25 | 76,40 | 00:00:00 | | 2018-08-16 | 75,59 | 8.742.053 | 75,68 | 74,68 | 75,16 | 00:00:00 | | 2018-08-17 | 72,92 | 13.338.302 | 75,55 | 72,06 | 75,41 | 00:00:00 | | 2018-08-20 | 72,36 | 8.958.900 | 73,37 | 71,90 | 72,94 | 00:00:00 | | 2018-08-21 | 73,05 | 5.178.658 | 73,48 | 72,37 | 72,37 | 00:00:00 | | 2018-08-22 | 73,82 | 5.083.531 | 74,35 | 73,21 | 73,45 | 00:00:00 | | 2018-08-23 | 73,34 | 4.737.468 | 73,76 | 72,75 | 73,54 | 00:00:00 | | 2018-08-24 | 73,59 | 4.767.096 | 74,01 | 73,21 | 73,52 | 00:00:00 | | 2018-08-27 | 74,82 | 5.355.479 | 74,91 | 73,84 | 74,00 | 00:00:00 | | 2018-08-28 | 74,93 | 4.737.556 | 75,47 | 74,61 | 74,80 | 00:00:00 | | 2018-08-29 | 75,62 | 4.570.570 | 75,81 | 74,36 | 74,90 | 00:00:00 | | 2018-08-30 | 76,29 | 4.459.061 | 76,35 | 75,50 | 75,74 | 00:00:00 | | 2018-08-31 | 75,73 | 4.311.990 | 76,59 | 75,51 | 76,32 | 00:00:00 | | 2018-09-04 | 74,29 | 4.842.288 | 75,72 | 73,65 | 75,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
