|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 52,59 | 4.112.000 | 52,74 | 49,65 | 50,11 | 00:00:00 | | 2001-08-06 | 51,59 | 2.636.800 | 52,94 | 51,25 | 52,70 | 00:00:00 | | 2001-08-07 | 50,85 | 3.972.800 | 51,68 | 49,60 | 51,60 | 00:00:00 | | 2001-08-08 | 48,34 | 4.473.600 | 51,43 | 48,15 | 50,97 | 00:00:00 | | 2001-08-09 | 48,05 | 9.196.800 | 48,47 | 45,70 | 48,05 | 00:00:00 | | 2001-08-10 | 47,98 | 3.527.200 | 48,60 | 47,00 | 47,90 | 00:00:00 | | 2001-08-13 | 50,69 | 3.302.400 | 50,85 | 47,90 | 48,15 | 00:00:00 | | 2001-08-14 | 50,98 | 5.101.600 | 51,72 | 50,42 | 50,75 | 00:00:00 | | 2001-08-15 | 52,01 | 7.292.800 | 52,66 | 50,34 | 50,95 | 00:00:00 | | 2001-08-16 | 51,94 | 3.425.600 | 51,99 | 50,10 | 51,76 | 00:00:00 | | 2001-08-17 | 49,50 | 5.720.000 | 51,13 | 48,99 | 50,86 | 00:00:00 | | 2001-08-20 | 51,06 | 3.289.600 | 51,14 | 48,35 | 49,50 | 00:00:00 | | 2001-08-21 | 51,75 | 4.371.200 | 53,50 | 51,20 | 51,23 | 00:00:00 | | 2001-08-22 | 54,96 | 5.353.600 | 55,00 | 50,84 | 52,22 | 00:00:00 | | 2001-08-23 | 58,84 | 15.484.000 | 59,83 | 54,89 | 54,90 | 00:00:00 | | 2001-08-24 | 60,51 | 10.449.600 | 61,10 | 58,25 | 58,82 | 00:00:00 | | 2001-08-27 | 61,76 | 9.538.400 | 63,49 | 60,02 | 60,25 | 00:00:00 | | 2001-08-28 | 61,05 | 5.856.000 | 62,40 | 60,35 | 62,20 | 00:00:00 | | 2001-08-29 | 61,55 | 7.976.000 | 62,45 | 59,88 | 61,20 | 00:00:00 | | 2001-08-30 | 61,75 | 6.288.800 | 62,30 | 60,17 | 61,02 | 00:00:00 | | 2001-08-31 | 60,71 | 4.902.400 | 61,77 | 58,65 | 61,56 | 00:00:00 | | 2001-09-04 | 60,69 | 5.288.000 | 62,90 | 60,20 | 60,24 | 00:00:00 | | 2001-09-05 | 59,71 | 6.062.400 | 60,90 | 59,22 | 60,90 | 00:00:00 | | 2001-09-06 | 60,29 | 7.336.000 | 61,25 | 58,70 | 60,10 | 00:00:00 | | 2001-09-07 | 58,85 | 6.832.000 | 60,15 | 57,60 | 59,95 | 00:00:00 | | 2001-09-10 | 57,90 | 7.139.200 | 60,15 | 56,69 | 58,50 | 00:00:00 | | 2001-09-17 | 52,97 | 9.328.000 | 56,87 | 52,26 | 56,23 | 00:00:00 | | 2001-09-18 | 49,05 | 7.453.600 | 53,90 | 48,60 | 53,06 | 00:00:00 | | 2001-09-19 | 50,25 | 18.627.200 | 50,80 | 46,20 | 50,06 | 00:00:00 | | 2001-09-20 | 51,06 | 9.026.400 | 51,94 | 48,58 | 49,10 | 00:00:00 | | 2001-09-21 | 47,66 | 13.008.000 | 50,20 | 45,90 | 49,15 | 00:00:00 | | 2001-09-24 | 48,46 | 9.156.800 | 49,75 | 46,66 | 48,83 | 00:00:00 | | 2001-09-25 | 52,38 | 16.742.400 | 52,75 | 49,38 | 49,41 | 00:00:00 | | 2001-09-26 | 54,25 | 13.545.600 | 54,83 | 52,45 | 52,91 | 00:00:00 | | 2001-09-27 | 56,82 | 13.270.400 | 57,64 | 53,52 | 54,25 | 00:00:00 | | 2001-09-28 | 56,17 | 18.675.200 | 58,90 | 55,31 | 58,70 | 00:00:00 | | 2001-10-01 | 56,62 | 14.645.600 | 57,60 | 54,55 | 55,72 | 00:00:00 | | 2001-10-04 | 58,49 | 66.048.000 | 61,00 | 56,46 | 60,96 | 00:00:00 | | 2001-10-05 | 56,97 | 16.514.400 | 58,71 | 56,92 | 58,05 | 00:00:00 | | 2001-10-08 | 57,00 | 6.326.400 | 57,70 | 56,21 | 57,11 | 00:00:00 | | 2001-10-09 | 58,86 | 11.366.400 | 59,62 | 57,05 | 57,06 | 00:00:00 | | 2001-10-10 | 62,80 | 16.830.400 | 63,25 | 58,90 | 59,30 | 00:00:00 | | 2001-10-11 | 63,06 | 15.428.800 | 65,29 | 61,62 | 63,88 | 00:00:00 | | 2001-10-12 | 62,15 | 6.737.600 | 62,72 | 60,25 | 61,90 | 00:00:00 | | 2001-10-15 | 64,20 | 6.172.800 | 64,73 | 61,95 | 62,05 | 00:00:00 | | 2001-10-16 | 62,93 | 5.736.000 | 65,18 | 62,00 | 64,70 | 00:00:00 | | 2001-10-17 | 59,88 | 7.335.200 | 63,55 | 59,74 | 63,51 | 00:00:00 | | 2001-10-18 | 62,80 | 13.441.600 | 63,60 | 60,00 | 60,15 | 00:00:00 | | 2001-10-19 | 65,04 | 8.609.600 | 65,23 | 61,87 | 62,45 | 00:00:00 | | 2001-10-22 | 67,64 | 13.152.000 | 68,70 | 64,50 | 65,11 | 00:00:00 | | 2001-10-23 | 66,10 | 11.648.800 | 68,55 | 65,05 | 68,05 | 00:00:00 | | 2001-10-24 | 68,65 | 12.188.800 | 68,70 | 64,55 | 66,12 | 00:00:00 | | 2001-10-25 | 68,80 | 10.368.000 | 69,15 | 66,50 | 68,35 | 00:00:00 | | 2001-10-26 | 67,68 | 21.506.400 | 70,19 | 66,11 | 66,50 | 00:00:00 | | 2001-10-29 | 65,55 | 22.200.800 | 70,10 | 65,39 | 68,89 | 00:00:00 | | 2001-10-30 | 64,62 | 14.068.800 | 65,94 | 62,50 | 63,45 | 00:00:00 | | 2001-10-31 | 62,90 | 9.987.200 | 65,40 | 62,62 | 64,89 | 00:00:00 | | 2001-11-01 | 63,23 | 10.848.800 | 63,99 | 61,92 | 62,91 | 00:00:00 | | 2001-11-02 | 62,59 | 8.454.400 | 64,59 | 62,26 | 63,23 | 00:00:00 | | 2001-11-05 | 65,42 | 6.270.400 | 65,75 | 63,11 | 63,14 | 00:00:00 | | 2001-11-06 | 65,45 | 9.068.000 | 65,67 | 63,56 | 65,39 | 00:00:00 | | 2001-11-07 | 66,76 | 14.507.200 | 68,17 | 65,40 | 65,41 | 00:00:00 | | 2001-11-08 | 66,22 | 8.996.800 | 67,64 | 65,89 | 67,15 | 00:00:00 | | 2001-11-09 | 64,21 | 6.113.600 | 66,32 | 63,21 | 66,26 | 00:00:00 | | 2001-11-12 | 63,69 | 6.918.400 | 64,35 | 62,29 | 64,10 | 00:00:00 | | 2001-11-13 | 67,68 | 7.404.800 | 67,90 | 64,44 | 64,44 | 00:00:00 | | 2001-11-14 | 67,40 | 6.904.000 | 68,68 | 66,07 | 68,05 | 00:00:00 | | 2001-11-15 | 67,35 | 6.642.400 | 68,75 | 66,24 | 67,10 | 00:00:00 | | 2001-11-16 | 68,26 | 4.640.000 | 68,71 | 67,25 | 67,50 | 00:00:00 | | 2001-11-19 | 70,03 | 10.292.800 | 70,38 | 68,26 | 68,63 | 00:00:00 | | 2001-11-20 | 67,96 | 5.109.600 | 70,00 | 67,60 | 69,83 | 00:00:00 | | 2001-11-21 | 68,87 | 4.785.600 | 69,15 | 67,70 | 67,80 | 00:00:00 | | 2001-11-23 | 69,20 | 1.219.200 | 69,45 | 68,24 | 69,00 | 00:00:00 | | 2001-11-26 | 71,29 | 10.754.400 | 72,14 | 69,20 | 69,45 | 00:00:00 | | 2001-11-27 | 72,00 | 8.760.000 | 73,67 | 70,35 | 70,94 | 00:00:00 | | 2001-11-28 | 69,25 | 6.830.400 | 72,04 | 68,95 | 71,70 | 00:00:00 | | 2001-11-29 | 71,34 | 8.744.000 | 71,41 | 68,07 | 68,85 | 00:00:00 | | 2001-11-30 | 72,21 | 3.942.400 | 72,39 | 71,06 | 71,28 | 00:00:00 | | 2001-12-03 | 69,72 | 6.056.000 | 71,05 | 69,70 | 69,95 | 00:00:00 | | 2001-12-04 | 69,09 | 5.713.600 | 70,23 | 68,34 | 69,66 | 00:00:00 | | 2001-12-05 | 67,72 | 9.962.400 | 69,60 | 67,40 | 69,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
