|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-03 | 35,39 | 8.878.800 | 36,89 | 35,01 | 36,89 | 00:00:00 | | 2002-04-04 | 34,90 | 12.420.800 | 36,41 | 34,36 | 34,95 | 00:00:00 | | 2002-04-05 | 34,43 | 9.852.800 | 35,37 | 34,00 | 34,93 | 00:00:00 | | 2002-04-08 | 34,79 | 9.128.000 | 34,83 | 33,35 | 34,36 | 00:00:00 | | 2002-04-09 | 33,70 | 4.872.200 | 35,30 | 33,37 | 35,02 | 00:00:00 | | 2002-04-10 | 35,79 | 9.922.400 | 35,88 | 34,09 | 34,10 | 00:00:00 | | 2002-04-11 | 35,49 | 8.061.200 | 36,65 | 35,34 | 35,85 | 00:00:00 | | 2002-04-12 | 35,67 | 7.554.800 | 35,96 | 34,59 | 35,50 | 00:00:00 | | 2002-04-15 | 36,03 | 5.161.200 | 36,43 | 34,69 | 35,80 | 00:00:00 | | 2002-04-16 | 36,50 | 9.024.000 | 36,98 | 35,89 | 36,41 | 00:00:00 | | 2002-04-17 | 35,40 | 8.281.200 | 37,07 | 34,36 | 36,80 | 00:00:00 | | 2002-04-18 | 35,48 | 12.995.200 | 35,97 | 33,86 | 35,90 | 00:00:00 | | 2002-04-19 | 35,26 | 7.088.400 | 36,30 | 34,75 | 35,61 | 00:00:00 | | 2002-04-22 | 34,12 | 13.027.600 | 35,13 | 32,86 | 35,12 | 00:00:00 | | 2002-04-23 | 33,70 | 11.224.800 | 34,44 | 33,15 | 33,81 | 00:00:00 | | 2002-04-24 | 34,26 | 9.902.000 | 34,50 | 33,33 | 33,89 | 00:00:00 | | 2002-04-25 | 31,99 | 19.759.600 | 34,90 | 31,45 | 34,26 | 00:00:00 | | 2002-04-26 | 29,04 | 32.897.600 | 32,40 | 28,82 | 32,10 | 00:00:00 | | 2002-04-29 | 29,13 | 17.961.600 | 29,60 | 28,05 | 29,20 | 00:00:00 | | 2002-04-30 | 31,12 | 26.982.400 | 31,74 | 28,16 | 28,89 | 00:00:00 | | 2002-05-01 | 33,10 | 35.191.600 | 34,07 | 32,56 | 32,56 | 00:00:00 | | 2002-05-02 | 32,90 | 14.367.200 | 33,68 | 32,68 | 32,81 | 00:00:00 | | 2002-05-03 | 31,96 | 16.685.600 | 32,70 | 31,13 | 32,69 | 00:00:00 | | 2002-05-06 | 29,84 | 15.634.800 | 32,00 | 29,65 | 31,95 | 00:00:00 | | 2002-05-07 | 30,78 | 12.587.600 | 31,25 | 30,33 | 30,33 | 00:00:00 | | 2002-05-08 | 34,82 | 20.213.600 | 34,92 | 32,25 | 32,60 | 00:00:00 | | 2002-05-09 | 34,00 | 14.180.000 | 35,38 | 33,75 | 34,70 | 00:00:00 | | 2002-05-10 | 32,59 | 10.238.000 | 34,20 | 31,94 | 34,09 | 00:00:00 | | 2002-05-13 | 34,55 | 13.625.600 | 34,99 | 32,59 | 32,65 | 00:00:00 | | 2002-05-14 | 37,58 | 25.654.000 | 37,60 | 35,68 | 35,99 | 00:00:00 | | 2002-05-15 | 37,19 | 21.200.800 | 38,10 | 36,35 | 37,10 | 00:00:00 | | 2002-05-16 | 36,18 | 15.564.800 | 37,16 | 35,39 | 37,15 | 00:00:00 | | 2002-05-17 | 36,95 | 9.264.000 | 37,12 | 35,95 | 36,58 | 00:00:00 | | 2002-05-20 | 36,35 | 9.411.200 | 37,10 | 35,76 | 36,80 | 00:00:00 | | 2002-05-21 | 35,45 | 11.317.200 | 37,25 | 35,08 | 36,68 | 00:00:00 | | 2002-05-22 | 35,30 | 10.408.800 | 35,80 | 34,52 | 35,33 | 00:00:00 | | 2002-05-23 | 38,00 | 12.277.600 | 38,15 | 34,70 | 35,39 | 00:00:00 | | 2002-05-24 | 37,05 | 12.484.400 | 37,99 | 36,51 | 37,80 | 00:00:00 | | 2002-05-28 | 37,95 | 11.782.400 | 37,99 | 35,81 | 37,20 | 00:00:00 | | 2002-05-29 | 35,35 | 32.590.400 | 38,19 | 33,54 | 37,72 | 00:00:00 | | 2002-05-30 | 36,81 | 14.667.600 | 36,90 | 35,03 | 36,16 | 00:00:00 | | 2002-05-31 | 35,66 | 9.980.000 | 37,08 | 35,55 | 36,58 | 00:00:00 | | 2002-06-03 | 34,29 | 8.894.800 | 36,59 | 34,16 | 35,85 | 00:00:00 | | 2002-06-04 | 34,35 | 15.014.800 | 35,42 | 33,26 | 34,19 | 00:00:00 | | 2002-06-05 | 34,24 | 10.820.800 | 35,45 | 33,56 | 34,48 | 00:00:00 | | 2002-06-06 | 32,04 | 12.091.200 | 34,20 | 31,74 | 34,12 | 00:00:00 | | 2002-06-07 | 31,99 | 19.192.800 | 32,14 | 29,93 | 31,00 | 00:00:00 | | 2002-06-10 | 32,91 | 12.118.800 | 33,90 | 31,90 | 32,00 | 00:00:00 | | 2002-06-11 | 30,50 | 15.780.800 | 33,45 | 30,12 | 33,07 | 00:00:00 | | 2002-06-12 | 30,43 | 17.706.800 | 31,24 | 29,31 | 30,42 | 00:00:00 | | 2002-06-13 | 31,34 | 12.414.800 | 31,95 | 30,29 | 30,50 | 00:00:00 | | 2002-06-14 | 32,93 | 16.139.200 | 33,74 | 30,40 | 31,18 | 00:00:00 | | 2002-06-17 | 35,86 | 21.584.400 | 35,90 | 33,06 | 33,15 | 00:00:00 | | 2002-06-18 | 35,50 | 16.658.000 | 36,10 | 34,90 | 35,41 | 00:00:00 | | 2002-06-19 | 34,89 | 15.737.200 | 36,32 | 34,87 | 35,26 | 00:00:00 | | 2002-06-20 | 32,79 | 14.766.000 | 34,67 | 32,64 | 34,63 | 00:00:00 | | 2002-06-21 | 31,18 | 18.576.800 | 33,17 | 31,10 | 32,55 | 00:00:00 | | 2002-06-24 | 33,12 | 17.857.200 | 34,11 | 31,07 | 31,11 | 00:00:00 | | 2002-06-25 | 32,15 | 13.938.800 | 34,33 | 31,99 | 33,15 | 00:00:00 | | 2002-06-26 | 32,70 | 19.263.600 | 33,49 | 30,44 | 31,10 | 00:00:00 | | 2002-06-27 | 32,48 | 15.638.800 | 33,50 | 31,56 | 33,15 | 00:00:00 | | 2002-06-28 | 32,88 | 14.443.200 | 33,85 | 32,63 | 32,72 | 00:00:00 | | 2002-07-01 | 30,30 | 20.884.000 | 32,90 | 30,12 | 32,80 | 00:00:00 | | 2002-07-02 | 27,92 | 28.811.200 | 30,02 | 27,60 | 29,15 | 00:00:00 | | 2002-07-03 | 29,24 | 17.604.800 | 29,25 | 26,90 | 28,06 | 00:00:00 | | 2002-07-05 | 30,89 | 6.187.600 | 30,97 | 29,70 | 29,73 | 00:00:00 | | 2002-07-08 | 30,45 | 13.161.200 | 32,20 | 30,35 | 30,93 | 00:00:00 | | 2002-07-09 | 29,59 | 10.392.000 | 31,14 | 29,35 | 30,63 | 00:00:00 | | 2002-07-10 | 26,55 | 23.295.200 | 29,76 | 26,40 | 29,46 | 00:00:00 | | 2002-07-11 | 28,55 | 22.618.000 | 28,81 | 26,08 | 26,60 | 00:00:00 | | 2002-07-12 | 28,98 | 18.860.400 | 29,64 | 27,06 | 29,05 | 00:00:00 | | 2002-07-15 | 29,44 | 14.037.200 | 29,44 | 26,89 | 29,00 | 00:00:00 | | 2002-07-16 | 31,52 | 17.780.400 | 31,73 | 28,98 | 28,99 | 00:00:00 | | 2002-07-17 | 34,47 | 28.278.800 | 34,65 | 32,25 | 32,26 | 00:00:00 | | 2002-07-18 | 32,90 | 21.167.600 | 34,50 | 32,62 | 34,35 | 00:00:00 | | 2002-07-19 | 31,76 | 16.361.600 | 32,66 | 31,21 | 32,65 | 00:00:00 | | 2002-07-22 | 30,65 | 18.614.800 | 33,00 | 29,40 | 31,67 | 00:00:00 | | 2002-07-23 | 29,05 | 21.235.200 | 30,90 | 29,00 | 30,86 | 00:00:00 | | 2002-07-24 | 30,40 | 29.492.400 | 30,93 | 27,41 | 28,53 | 00:00:00 | | 2002-07-25 | 29,05 | 50.122.800 | 31,51 | 27,36 | 31,49 | 00:00:00 | | 2002-07-26 | 28,14 | 22.962.000 | 28,85 | 27,53 | 28,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
