|
 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 | | 2018-09-04 | 74,29 | 4.842.288 | 75,72 | 73,65 | 75,36 | 00:00:00 | | 2018-09-05 | 74,53 | 5.069.500 | 74,66 | 73,91 | 74,18 | 00:00:00 | | 2018-09-06 | 72,88 | 5.387.021 | 74,64 | 72,61 | 74,37 | 00:00:00 | | 2018-09-07 | 72,23 | 466.842 | 72,75 | 72,11 | 72,73 | 00:00:00 | | 2018-09-10 | 72,51 | 5.009.747 | 73,17 | 72,35 | 72,58 | 00:00:00 | | 2018-09-11 | 72,23 | 5.265.101 | 72,69 | 71,77 | 72,60 | 00:00:00 | | 2018-09-12 | 73,97 | 9.589.343 | 75,18 | 73,40 | 75,06 | 00:00:00 | | 2018-09-13 | 74,12 | 5.607.241 | 74,25 | 72,90 | 73,75 | 00:00:00 | | 2018-09-14 | 73,38 | 4.959.848 | 74,55 | 73,21 | 74,21 | 00:00:00 | | 2018-09-17 | 72,78 | 5.757.243 | 73,53 | 72,62 | 73,50 | 00:00:00 | | 2018-09-18 | 73,67 | 7.251.786 | 74,01 | 72,18 | 72,78 | 00:00:00 | | 2018-09-19 | 73,88 | 3.662.872 | 74,32 | 73,30 | 73,47 | 00:00:00 | | 2018-09-20 | 74,83 | 5.883.665 | 74,96 | 73,84 | 73,96 | 00:00:00 | | 2018-09-21 | 75,51 | 9.578.716 | 75,93 | 74,75 | 74,79 | 00:00:00 | | 2018-09-24 | 75,62 | 4.924.054 | 76,21 | 75,24 | 75,29 | 00:00:00 | | 2018-09-25 | 74,99 | 5.926.531 | 75,99 | 74,92 | 75,70 | 00:00:00 | | 2018-09-26 | 75,65 | 7.527.475 | 76,41 | 74,85 | 75,11 | 00:00:00 | | 2018-09-27 | 76,58 | 5.450.985 | 77,10 | 75,57 | 75,65 | 00:00:00 | | 2018-09-28 | 77,21 | 7.604.821 | 77,24 | 76,13 | 76,58 | 00:00:00 | | 2018-10-01 | 77,96 | 7.820.750 | 78,59 | 77,04 | 77,32 | 00:00:00 | | 2018-10-02 | 78,67 | 7.468.729 | 78,75 | 77,69 | 78,03 | 00:00:00 | | 2018-10-03 | 79,00 | 6.560.136 | 79,61 | 78,48 | 78,85 | 00:00:00 | | 2018-10-04 | 76,56 | 7.705.543 | 78,95 | 75,83 | 78,68 | 00:00:00 | | 2018-10-05 | 76,24 | 6.083.492 | 77,56 | 75,15 | 76,77 | 00:00:00 | | 2018-10-08 | 76,40 | 4.507.074 | 76,65 | 75,51 | 76,30 | 00:00:00 | | 2018-10-09 | 76,54 | 5.360.928 | 77,39 | 75,83 | 76,20 | 00:00:00 | | 2018-10-10 | 74,78 | 6.719.863 | 77,06 | 74,75 | 76,22 | 00:00:00 | | 2018-10-11 | 72,50 | 8.486.148 | 75,19 | 71,80 | 74,90 | 00:00:00 | | 2018-10-12 | 73,59 | 5.638.379 | 73,90 | 72,26 | 73,20 | 00:00:00 | | 2018-10-15 | 72,78 | 5.198.576 | 73,77 | 72,71 | 73,31 | 00:00:00 | | 2018-10-16 | 76,31 | 7.455.148 | 76,44 | 73,04 | 73,30 | 00:00:00 | | 2018-10-17 | 75,62 | 5.451.683 | 76,29 | 75,14 | 76,00 | 00:00:00 | | 2018-10-18 | 74,17 | 4.266.160 | 75,60 | 73,32 | 75,56 | 00:00:00 | | 2018-10-19 | 73,27 | 5.036.490 | 74,80 | 73,15 | 74,15 | 00:00:00 | | 2018-10-22 | 72,34 | 5.281.467 | 73,70 | 72,18 | 73,46 | 00:00:00 | | 2018-10-23 | 71,67 | 5.738.499 | 72,31 | 70,70 | 71,54 | 00:00:00 | | 2018-10-24 | 68,01 | 8.949.063 | 72,06 | 67,88 | 71,23 | 00:00:00 | | 2018-10-25 | 68,62 | 9.388.617 | 70,02 | 67,25 | 68,28 | 00:00:00 | | 2018-10-26 | 69,74 | 11.006.311 | 70,28 | 66,50 | 66,79 | 00:00:00 | | 2018-10-29 | 70,90 | 9.183.385 | 71,99 | 69,47 | 70,80 | 00:00:00 | | 2018-10-30 | 72,04 | 6.632.512 | 72,62 | 71,04 | 71,24 | 00:00:00 | | 2018-10-31 | 68,18 | 17.315.982 | 72,50 | 67,23 | 72,41 | 00:00:00 | | 2018-11-01 | 70,31 | 8.060.641 | 70,42 | 68,00 | 68,20 | 00:00:00 | | 2018-11-02 | 69,44 | 6.047.464 | 71,57 | 68,89 | 70,97 | 00:00:00 | | 2018-11-05 | 69,58 | 6.087.792 | 70,17 | 68,96 | 69,88 | 00:00:00 | | 2018-11-06 | 70,35 | 5.699.039 | 70,40 | 69,55 | 69,75 | 00:00:00 | | 2018-11-07 | 72,48 | 8.635.867 | 72,80 | 70,36 | 71,01 | 00:00:00 | | 2018-11-08 | 71,88 | 5.007.066 | 72,66 | 71,61 | 72,25 | 00:00:00 | | 2018-11-09 | 71,18 | 4.568.033 | 71,91 | 70,68 | 71,47 | 00:00:00 | | 2018-11-12 | 70,49 | 5.300.788 | 71,48 | 70,06 | 71,07 | 00:00:00 | | 2018-11-13 | 70,92 | 4.437.589 | 72,55 | 70,31 | 70,60 | 00:00:00 | | 2018-11-14 | 70,55 | 4.397.184 | 71,71 | 70,15 | 71,36 | 00:00:00 | | 2018-11-15 | 69,78 | 9.138.773 | 70,57 | 68,44 | 70,22 | 00:00:00 | | 2018-11-16 | 69,20 | 8.059.111 | 69,70 | 68,93 | 69,45 | 00:00:00 | | 2018-11-19 | 68,01 | 8.814.724 | 69,24 | 67,65 | 69,07 | 00:00:00 | | 2018-11-20 | 67,57 | 8.511.266 | 69,46 | 67,54 | 68,40 | 00:00:00 | | 2018-11-21 | 66,74 | 8.864.320 | 67,69 | 66,55 | 67,57 | 00:00:00 | | 2018-11-23 | 66,59 | 3.072.792 | 67,04 | 66,06 | 66,38 | 00:00:00 | | 2018-11-26 | 66,94 | 9.451.030 | 68,06 | 66,06 | 67,37 | 00:00:00 | | 2018-11-27 | 67,44 | 8.001.726 | 67,45 | 65,81 | 66,49 | 00:00:00 | | 2018-11-28 | 69,19 | 6.463.071 | 69,21 | 66,91 | 67,49 | 00:00:00 | | 2018-11-29 | 69,69 | 6.468.012 | 70,28 | 68,72 | 68,80 | 00:00:00 | | 2018-11-30 | 71,94 | 8.673.283 | 72,20 | 69,45 | 69,73 | 00:00:00 | | 2018-12-03 | 71,55 | 2.159.096 | 72,90 | 71,52 | 72,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
