|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-05 | 67,72 | 9.962.400 | 69,60 | 67,40 | 69,26 | 00:00:00 | | 2001-12-06 | 68,54 | 7.560.000 | 69,41 | 67,65 | 68,00 | 00:00:00 | | 2001-12-07 | 68,50 | 11.228.800 | 68,90 | 66,25 | 68,20 | 00:00:00 | | 2001-12-10 | 65,23 | 6.356.800 | 67,95 | 65,20 | 67,59 | 00:00:00 | | 2001-12-11 | 64,39 | 7.204.000 | 66,69 | 64,18 | 65,69 | 00:00:00 | | 2001-12-12 | 64,69 | 7.452.800 | 65,47 | 61,62 | 64,07 | 00:00:00 | | 2001-12-13 | 66,46 | 7.438.400 | 67,45 | 64,16 | 64,40 | 00:00:00 | | 2001-12-14 | 66,22 | 6.032.800 | 67,34 | 64,61 | 66,15 | 00:00:00 | | 2001-12-17 | 68,80 | 4.278.400 | 69,10 | 66,26 | 66,39 | 00:00:00 | | 2001-12-18 | 68,49 | 3.629.600 | 69,68 | 67,36 | 68,78 | 00:00:00 | | 2001-12-19 | 67,16 | 4.252.800 | 68,90 | 66,60 | 68,45 | 00:00:00 | | 2001-12-20 | 64,80 | 5.984.000 | 67,95 | 64,75 | 67,06 | 00:00:00 | | 2001-12-21 | 65,37 | 7.564.800 | 66,60 | 63,25 | 64,09 | 00:00:00 | | 2001-12-24 | 66,65 | 2.652.800 | 68,22 | 66,15 | 66,20 | 00:00:00 | | 2001-12-26 | 66,82 | 2.694.400 | 67,94 | 66,41 | 66,94 | 00:00:00 | | 2001-12-27 | 65,12 | 4.191.200 | 67,40 | 64,35 | 66,97 | 00:00:00 | | 2001-12-28 | 66,75 | 3.240.000 | 67,81 | 65,12 | 65,28 | 00:00:00 | | 2001-12-31 | 65,72 | 7.097.600 | 68,15 | 65,56 | 66,90 | 00:00:00 | | 2002-01-02 | 61,43 | 20.943.200 | 65,08 | 60,60 | 65,03 | 00:00:00 | | 2002-01-03 | 58,63 | 18.668.000 | 62,86 | 58,43 | 61,49 | 00:00:00 | | 2002-01-04 | 61,40 | 16.235.200 | 61,60 | 57,91 | 58,54 | 00:00:00 | | 2002-01-07 | 61,52 | 14.497.600 | 64,20 | 61,15 | 64,04 | 00:00:00 | | 2002-01-08 | 63,84 | 9.656.000 | 63,85 | 61,45 | 61,76 | 00:00:00 | | 2002-01-09 | 65,81 | 14.865.600 | 66,95 | 65,00 | 65,15 | 00:00:00 | | 2002-01-10 | 67,78 | 13.247.200 | 68,80 | 65,96 | 66,20 | 00:00:00 | | 2002-01-11 | 69,12 | 8.881.600 | 69,67 | 68,69 | 68,70 | 00:00:00 | | 2002-01-14 | 68,70 | 11.926.400 | 69,88 | 68,05 | 69,22 | 00:00:00 | | 2002-01-15 | 68,95 | 11.743.200 | 69,25 | 67,24 | 68,67 | 00:00:00 | | 2002-01-16 | 69,11 | 12.121.600 | 70,15 | 68,56 | 68,95 | 00:00:00 | | 2002-01-17 | 70,22 | 17.462.400 | 71,15 | 66,98 | 67,84 | 00:00:00 | | 2002-01-18 | 65,74 | 15.251.200 | 71,00 | 65,27 | 70,30 | 00:00:00 | | 2002-01-22 | 67,11 | 12.203.200 | 67,40 | 64,45 | 65,66 | 00:00:00 | | 2002-01-23 | 68,65 | 7.341.600 | 68,85 | 65,65 | 67,20 | 00:00:00 | | 2002-01-24 | 67,42 | 8.212.800 | 70,00 | 66,36 | 68,86 | 00:00:00 | | 2002-01-25 | 67,66 | 5.592.000 | 68,00 | 66,18 | 67,28 | 00:00:00 | | 2002-01-28 | 67,77 | 7.193.600 | 68,84 | 66,87 | 68,03 | 00:00:00 | | 2002-01-29 | 65,75 | 5.396.800 | 68,47 | 65,18 | 67,80 | 00:00:00 | | 2002-01-30 | 67,00 | 9.067.200 | 67,36 | 64,31 | 65,78 | 00:00:00 | | 2002-01-31 | 65,42 | 10.332.800 | 69,37 | 65,31 | 67,45 | 00:00:00 | | 2002-02-01 | 8,73 | 365.920 | 8,81 | 8,25 | 8,25 | 00:00:00 | | 2002-02-04 | 65,75 | 9.793.600 | 69,45 | 65,00 | 69,39 | 00:00:00 | | 2002-02-05 | 66,39 | 10.039.200 | 68,75 | 65,36 | 66,04 | 00:00:00 | | 2002-02-06 | 62,46 | 9.945.600 | 67,11 | 61,82 | 66,52 | 00:00:00 | | 2002-02-07 | 63,35 | 14.041.600 | 65,09 | 61,77 | 62,66 | 00:00:00 | | 2002-02-08 | 66,88 | 10.561.600 | 67,00 | 63,05 | 63,06 | 00:00:00 | | 2002-02-11 | 67,62 | 8.099.200 | 68,48 | 66,75 | 66,98 | 00:00:00 | | 2002-02-12 | 68,27 | 8.922.400 | 69,40 | 66,88 | 67,22 | 00:00:00 | | 2002-02-13 | 67,30 | 6.588.800 | 69,18 | 67,15 | 68,60 | 00:00:00 | | 2002-02-14 | 65,44 | 6.049.600 | 68,76 | 65,35 | 67,60 | 00:00:00 | | 2002-02-15 | 65,74 | 4.748.800 | 66,33 | 64,75 | 65,95 | 00:00:00 | | 2002-02-19 | 64,51 | 7.907.200 | 65,00 | 63,00 | 64,90 | 00:00:00 | | 2002-02-20 | 66,98 | 10.648.000 | 67,65 | 64,14 | 65,90 | 00:00:00 | | 2002-02-21 | 67,06 | 14.323.200 | 68,55 | 66,00 | 66,90 | 00:00:00 | | 2002-02-22 | 66,49 | 6.833.600 | 67,64 | 65,25 | 67,05 | 00:00:00 | | 2002-02-25 | 67,48 | 10.319.200 | 67,95 | 66,30 | 67,15 | 00:00:00 | | 2002-02-26 | 68,93 | 7.144.000 | 69,55 | 67,50 | 67,75 | 00:00:00 | | 2002-02-27 | 69,41 | 12.246.400 | 71,64 | 69,26 | 69,80 | 00:00:00 | | 2002-02-28 | 70,46 | 9.986.400 | 71,57 | 69,16 | 69,60 | 00:00:00 | | 2002-03-01 | 73,75 | 10.752.000 | 74,45 | 68,36 | 70,05 | 00:00:00 | | 2002-03-04 | 74,40 | 12.379.200 | 75,44 | 73,69 | 74,00 | 00:00:00 | | 2002-03-05 | 72,99 | 11.787.200 | 75,80 | 72,89 | 74,16 | 00:00:00 | | 2002-03-06 | 73,20 | 15.745.600 | 73,45 | 70,90 | 71,01 | 00:00:00 | | 2002-03-07 | 71,72 | 11.190.400 | 73,52 | 71,02 | 73,10 | 00:00:00 | | 2002-03-08 | 36,12 | 10.304.400 | 37,10 | 35,07 | 36,28 | 00:00:00 | | 2002-03-11 | 36,10 | 7.265.600 | 36,60 | 35,50 | 35,95 | 00:00:00 | | 2002-03-12 | 35,74 | 5.273.200 | 36,22 | 35,33 | 35,79 | 00:00:00 | | 2002-03-13 | 36,48 | 6.970.400 | 37,05 | 35,50 | 36,01 | 00:00:00 | | 2002-03-14 | 35,75 | 7.283.200 | 37,22 | 35,75 | 36,59 | 00:00:00 | | 2002-03-15 | 35,99 | 9.324.400 | 36,45 | 35,60 | 36,45 | 00:00:00 | | 2002-03-18 | 37,40 | 12.735.600 | 37,58 | 36,30 | 36,64 | 00:00:00 | | 2002-03-19 | 38,54 | 14.340.800 | 39,00 | 37,57 | 38,05 | 00:00:00 | | 2002-03-20 | 37,33 | 9.204.400 | 38,47 | 37,31 | 38,20 | 00:00:00 | | 2002-03-21 | 38,45 | 14.346.800 | 38,65 | 35,89 | 36,45 | 00:00:00 | | 2002-03-22 | 37,31 | 8.870.400 | 38,75 | 37,26 | 38,34 | 00:00:00 | | 2002-03-25 | 36,21 | 10.297.200 | 37,35 | 36,02 | 37,26 | 00:00:00 | | 2002-03-26 | 36,52 | 10.735.600 | 36,96 | 35,33 | 36,24 | 00:00:00 | | 2002-03-27 | 37,40 | 9.084.400 | 37,60 | 36,35 | 36,60 | 00:00:00 | | 2002-03-28 | 35,99 | 7.842.800 | 37,51 | 35,72 | 37,50 | 00:00:00 | | 2002-04-01 | 36,50 | 7.504.400 | 36,86 | 35,46 | 35,75 | 00:00:00 | | 2002-04-02 | 36,07 | 7.051.200 | 37,05 | 36,03 | 36,26 | 00:00:00 | | 2002-04-03 | 35,39 | 8.878.800 | 36,89 | 35,01 | 36,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
