Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.185,49 +243,59 (+0,43%)
Gilead Sciences, Inc. (0QYQ.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 68,79 | 68,95 | 68,53 | 68,69 | 68,69 | 6932 |
| 27 jun 2024 | 69,44 | 69,51 | 68,57 | 68,62 | 68,62 | 12.410 |
| 26 jun 2024 | 69,44 | 70,20 | 68,93 | 69,38 | 69,38 | 7872 |
| 25 jun 2024 | 70,79 | 71,43 | 69,71 | 69,88 | 69,88 | 16.238 |
| 24 jun 2024 | 70,65 | 72,05 | 70,73 | 71,26 | 71,26 | 18.247 |
| 21 jun 2024 | 69,00 | 72,18 | 68,72 | 70,25 | 70,25 | 51.417 |
| 20 jun 2024 | 63,19 | 69,47 | 64,93 | 68,05 | 68,05 | 63.095 |
| 19 jun 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 18 jun 2024 | 64,39 | 64,30 | 62,91 | 63,45 | 63,45 | 15.101 |
| 17 jun 2024 | 65,42 | 64,85 | 64,02 | 64,72 | 64,72 | 3939 |
| 14 jun 2024 | 62,73 | 65,53 | 62,76 | 64,77 | 64,77 | 17.286 |
| 14 jun 2024 | 0.77 Dividendo | |||||
| 13 jun 2024 | 64,48 | 64,49 | 63,69 | 63,77 | 63,00 | 14.695 |
| 12 jun 2024 | 64,72 | 65,20 | 64,05 | 64,24 | 63,46 | 1.337.971 |
| 11 jun 2024 | 65,39 | 64,74 | 64,31 | 64,58 | 63,80 | 4413 |
| 10 jun 2024 | 64,35 | 65,02 | 64,05 | 64,70 | 63,92 | 4532 |
| 07 jun 2024 | 63,81 | 64,84 | 63,60 | 64,74 | 63,96 | 11.107 |
| 06 jun 2024 | 63,85 | 64,22 | 63,59 | 63,90 | 63,12 | 9657 |
| 05 jun 2024 | 64,44 | 64,21 | 63,34 | 64,07 | 63,30 | 2519 |
| 04 jun 2024 | 63,48 | 64,59 | 63,34 | 63,90 | 63,13 | 5187 |
| 03 jun 2024 | 64,38 | 64,84 | 63,18 | 63,55 | 62,78 | 6659 |
| 31 may 2024 | 62,65 | 64,08 | 62,14 | 63,47 | 62,70 | 8156 |
| 30 may 2024 | 63,35 | 64,27 | 63,13 | 64,21 | 63,43 | 4201 |
| 29 may 2024 | 64,18 | 63,81 | 63,14 | 63,31 | 62,55 | 6312 |
| 28 may 2024 | 65,70 | 65,57 | 63,90 | 63,92 | 63,15 | 149.040 |
| 24 may 2024 | 66,17 | 66,42 | 65,25 | 65,44 | 64,65 | 6526 |
| 23 may 2024 | 67,89 | 67,56 | 66,02 | 66,18 | 65,39 | 6217 |
| 22 may 2024 | 67,42 | 67,85 | 67,00 | 67,69 | 66,87 | 11.860 |
| 21 may 2024 | 68,08 | 67,88 | 66,84 | 67,13 | 66,32 | 8478 |
| 20 may 2024 | 67,79 | 67,96 | 67,42 | 67,88 | 67,06 | 3469 |
| 17 may 2024 | 67,88 | 67,93 | 67,21 | 67,72 | 66,90 | 1297 |
| 16 may 2024 | 66,98 | 67,94 | 66,86 | 67,81 | 66,99 | 2612 |
| 15 may 2024 | 67,57 | 67,95 | 67,36 | 67,68 | 66,86 | 13.710 |
| 14 may 2024 | 67,57 | 68,30 | 67,07 | 67,41 | 66,60 | 5958 |
| 13 may 2024 | 66,08 | 67,39 | 66,13 | 67,15 | 66,34 | 10.122 |
| 10 may 2024 | 65,11 | 66,19 | 64,50 | 65,92 | 65,12 | 5991 |
| 09 may 2024 | 65,25 | 65,20 | 64,65 | 64,80 | 64,02 | 5320 |
| 08 may 2024 | 65,35 | 65,60 | 64,91 | 65,00 | 64,22 | 6453 |
| 07 may 2024 | 65,42 | 66,11 | 65,21 | 65,81 | 65,02 | 7824 |
| 03 may 2024 | 65,27 | 65,51 | 64,38 | 65,21 | 64,42 | 7077 |
| 02 may 2024 | 65,28 | 65,75 | 64,91 | 65,10 | 64,31 | 10.431 |
| 01 may 2024 | 65,50 | 65,76 | 65,00 | 65,01 | 64,22 | 1950 |
| 30 abr 2024 | 65,93 | 65,58 | 64,84 | 65,36 | 64,58 | 4096 |
| 29 abr 2024 | 65,70 | 66,85 | 65,18 | 66,23 | 65,43 | 4895 |
| 26 abr 2024 | 65,49 | 65,89 | 64,74 | 65,57 | 64,78 | 7676 |
| 25 abr 2024 | 67,00 | 67,74 | 65,28 | 65,48 | 64,69 | 7710 |
| 24 abr 2024 | 67,06 | 67,16 | 66,37 | 66,95 | 66,14 | 19.024 |
| 23 abr 2024 | 66,92 | 67,65 | 66,91 | 67,31 | 66,50 | 4773 |
| 22 abr 2024 | 66,92 | 67,53 | 66,78 | 67,51 | 66,69 | 3771 |
| 19 abr 2024 | 66,09 | 66,69 | 66,24 | 66,36 | 65,56 | 10.674 |
| 18 abr 2024 | 67,00 | 67,06 | 65,90 | 66,04 | 65,24 | 6347 |
| 17 abr 2024 | 67,36 | 67,54 | 66,95 | 67,26 | 66,45 | 5371 |
| 16 abr 2024 | 67,75 | 67,80 | 67,21 | 67,60 | 66,78 | 2433 |
| 15 abr 2024 | 67,95 | 68,45 | 67,86 | 67,86 | 67,04 | 10.483 |
| 12 abr 2024 | 68,72 | 68,48 | 67,67 | 67,82 | 67,00 | 7647 |
| 11 abr 2024 | 68,21 | 68,96 | 68,32 | 68,96 | 68,13 | 3505 |
| 10 abr 2024 | 69,79 | 69,94 | 68,15 | 68,27 | 67,45 | 6355 |
| 09 abr 2024 | 69,50 | 69,70 | 69,11 | 69,59 | 68,75 | 9494 |
| 08 abr 2024 | 69,25 | 69,50 | 69,05 | 69,39 | 68,56 | 8072 |
| 05 abr 2024 | 69,76 | 69,98 | 68,55 | 69,78 | 68,94 | 10.106 |
| 04 abr 2024 | 71,00 | 71,37 | 70,39 | 70,39 | 69,54 | 7522 |
| 03 abr 2024 | 72,14 | 72,09 | 71,32 | 71,32 | 70,46 | 3545 |
| 02 abr 2024 | 73,25 | 72,85 | 71,92 | 71,99 | 71,12 | 5444 |
| 28 mar 2024 | 73,24 | 73,74 | 73,33 | 73,50 | 72,61 | 4224 |
| 27 mar 2024 | 72,84 | 72,92 | 72,60 | 72,66 | 71,78 | 6166 |
| 26 mar 2024 | 72,92 | 72,58 | 72,13 | 72,32 | 71,45 | 12.894 |
| 25 mar 2024 | 73,45 | 72,87 | 72,43 | 72,60 | 71,73 | 4123 |
| 22 mar 2024 | 73,24 | 73,19 | 72,71 | 72,79 | 71,91 | 7398 |
| 21 mar 2024 | 73,85 | 74,23 | 73,45 | 73,54 | 72,65 | 8282 |
| 20 mar 2024 | 73,60 | 73,92 | 72,87 | 73,74 | 72,85 | 974.542 |
| 19 mar 2024 | 73,53 | 73,77 | 73,21 | 73,56 | 72,67 | 978.880 |
| 18 mar 2024 | 75,34 | 74,07 | 73,31 | 73,54 | 72,66 | 5838 |
| 15 mar 2024 | 75,43 | 74,40 | 73,33 | 73,68 | 72,79 | 8083 |
| 14 mar 2024 | 74,75 | 74,87 | 74,08 | 74,19 | 73,30 | 9346 |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 75,36 | 76,14 | 74,98 | 76,12 | 74,44 | 4132 |
| 12 mar 2024 | 75,91 | 75,32 | 74,28 | 75,00 | 73,34 | 704.442 |
| 11 mar 2024 | 75,22 | 76,07 | 74,88 | 75,45 | 73,78 | 21.112 |
| 08 mar 2024 | 73,56 | 74,79 | 73,67 | 74,77 | 73,12 | 2826 |
| 07 mar 2024 | 72,49 | 73,59 | 72,69 | 73,58 | 71,96 | 5273 |
| 06 mar 2024 | 72,92 | 73,23 | 72,51 | 72,63 | 71,03 | 3636 |
| 05 mar 2024 | 71,99 | 72,91 | 72,18 | 72,77 | 71,17 | 1741 |
| 04 mar 2024 | 72,60 | 72,65 | 72,11 | 72,20 | 70,61 | 7713 |
| 01 mar 2024 | 72,16 | 72,66 | 72,17 | 72,46 | 70,86 | 5058 |
| 29 feb 2024 | 72,77 | 72,86 | 71,96 | 72,45 | 70,85 | 2644 |
| 28 feb 2024 | 73,17 | 73,22 | 72,80 | 72,83 | 71,22 | 4704 |
| 27 feb 2024 | 73,00 | 73,08 | 72,63 | 73,01 | 71,40 | 10.274 |
| 26 feb 2024 | 73,70 | 73,83 | 72,87 | 72,99 | 71,38 | 5418 |
| 23 feb 2024 | 72,60 | 74,21 | 73,13 | 73,48 | 71,86 | 6087 |
| 22 feb 2024 | 73,44 | 72,62 | 71,83 | 72,60 | 71,00 | 4460 |
| 21 feb 2024 | 71,88 | 73,28 | 72,65 | 72,92 | 71,31 | 10.196 |
| 20 feb 2024 | 71,38 | 72,62 | 71,45 | 71,94 | 70,35 | 23.682 |
| 19 feb 2024 | 71,55 | 71,55 | 71,55 | 71,55 | 69,97 | - |
| 16 feb 2024 | 73,22 | 73,37 | 71,39 | 71,91 | 70,32 | 13.708 |
| 15 feb 2024 | 73,61 | 73,47 | 72,83 | 73,31 | 71,69 | 6140 |
| 14 feb 2024 | 73,44 | 73,77 | 72,84 | 72,84 | 71,23 | 13.721 |
| 13 feb 2024 | 74,60 | 74,76 | 72,99 | 73,44 | 71,82 | 5395 |
| 12 feb 2024 | 73,78 | 75,08 | 73,10 | 74,40 | 72,76 | 14.522 |
| 09 feb 2024 | 73,80 | 74,00 | 72,97 | 73,01 | 71,40 | 7755 |
| 08 feb 2024 | 74,81 | 74,41 | 73,07 | 73,71 | 72,08 | 9183 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.