Mercados españoles cerrados en 19 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,60-1,48 (-2,21%)
A partir del 11:11AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202466,5967,9065,3265,6065,603.027.789
24 abr 202466,5867,1966,3667,0867,088.464.500
23 abr 202467,0967,6867,0067,0367,035.240.200
22 abr 202466,9367,5766,7466,9566,955.622.400
19 abr 202466,2566,8366,1666,7666,7610.657.000
18 abr 202467,0167,0265,9066,1666,166.442.200
17 abr 202467,3567,5566,8966,9366,935.287.700
16 abr 202467,8067,8967,1967,3167,314.974.900
15 abr 202468,2768,4667,7067,7567,757.717.800
12 abr 202468,5268,6267,6268,0768,075.691.400
11 abr 202468,4669,0368,3168,6568,656.071.500
10 abr 202469,7669,7668,0668,1268,127.983.100
09 abr 202469,1669,9569,1169,9469,945.928.100
08 abr 202469,0569,5569,0569,4269,424.589.100
05 abr 202469,6970,0168,5469,5869,586.599.300
04 abr 202471,2471,3969,4069,5569,557.341.200
03 abr 202472,0072,1770,7070,8970,895.145.300
02 abr 202472,8272,8571,9072,0972,096.139.000
01 abr 202473,2273,2272,3872,8872,883.796.100
28 mar 202473,2573,8773,2073,2573,258.369.500
27 mar 202472,9273,0672,5573,0173,017.747.600
26 mar 202472,3272,6672,1172,4172,415.362.800
25 mar 202472,5072,8472,2072,5872,585.543.800
22 mar 202473,1173,2372,5672,6172,617.730.500
21 mar 202473,9074,2873,0373,0973,095.836.900
20 mar 202473,2773,9872,8073,9873,987.311.400
19 mar 202473,3473,7773,1973,4173,418.661.700
18 mar 202473,6974,1773,2173,2673,266.939.600
15 mar 202474,2574,6673,2973,6973,6913.963.700
14 mar 202474,7275,0273,8274,2174,218.399.300
14 mar 20240.77 Dividendo
13 mar 202475,4976,1874,9675,9475,176.003.000
12 mar 202475,2575,3474,2575,0874,327.056.300
11 mar 202474,8876,2174,8375,3274,567.394.900
08 mar 202473,9675,4473,6675,1274,369.518.300
07 mar 202472,9774,0872,6873,6672,919.902.800
06 mar 202472,8873,3272,5172,6371,896.170.300
05 mar 202472,4073,0172,1072,9972,256.280.400
04 mar 202472,3972,6071,9672,2571,525.749.900
01 mar 202472,2872,6672,0472,3171,585.400.900
29 feb 202472,7272,9171,9272,1071,378.583.200
28 feb 202473,1873,2572,6172,7071,964.245.600
27 feb 202472,8573,1472,6373,0272,286.090.400
26 feb 202473,5073,8972,8472,9572,215.177.900
23 feb 202473,2574,2473,0073,5572,805.573.500
22 feb 202472,2672,8971,8372,7872,047.323.600
21 feb 202472,5173,2972,5173,2072,466.233.600
20 feb 202471,5972,7371,4572,0471,317.874.200
16 feb 202473,0073,0971,3771,5870,8512.822.500
15 feb 202473,0473,5772,8173,3772,635.482.900
14 feb 202473,1173,8372,8373,0472,307.487.700
13 feb 202474,6974,7772,9773,5372,788.560.100
12 feb 202473,4175,1473,1174,4573,707.605.800
09 feb 202473,8274,1272,8173,6772,9210.718.300
08 feb 202474,4074,5973,0373,8073,058.815.200
07 feb 202476,2176,4573,9474,4273,6712.449.800
06 feb 202476,8777,8776,7177,7276,938.121.200
05 feb 202476,6577,0576,0176,7175,936.690.400
02 feb 202477,6177,9976,9176,9676,187.588.800
01 feb 202478,0078,5877,4078,1677,377.698.000
31 ene 202478,7979,0378,0178,2677,477.637.300
30 ene 202478,8078,9077,9678,6277,828.102.400
29 ene 202479,6580,0178,9179,0778,276.586.000
26 ene 202480,2380,5179,4079,5278,715.481.400
25 ene 202480,0881,0679,5580,2379,428.337.400
24 ene 202479,5679,9078,4879,5378,727.563.000
23 ene 202478,5479,8878,3979,4878,677.837.600
22 ene 202480,5080,7577,3778,4377,6320.378.600
19 ene 202486,3887,8786,0987,2986,406.399.400
18 ene 202485,7686,5585,3386,4085,526.260.500
17 ene 202485,8386,5885,5786,4885,605.809.500
16 ene 202485,8586,0985,3185,9985,125.139.500
12 ene 202485,8886,4585,6486,3885,505.883.900
11 ene 202484,3285,4884,0485,3984,525.862.000
10 ene 202483,9084,9483,3784,5083,648.386.600
09 ene 202483,5286,2983,1986,0685,197.601.600
08 ene 202482,8684,0782,5083,9983,148.641.200
05 ene 202484,3084,5283,2583,3182,477.369.000
04 ene 202483,7984,9583,4484,4883,625.881.000
03 ene 202483,6584,2182,9783,4882,637.329.600
02 ene 202480,9183,7680,8783,2482,407.417.500
29 dic 202381,0781,3080,6981,0180,193.586.500
28 dic 202380,5281,2680,3881,1480,323.553.100
27 dic 202380,1180,7579,7480,3779,563.541.200
26 dic 202379,7280,0679,3979,9579,142.659.500
22 dic 202379,1980,0079,1679,6678,854.109.700
21 dic 202378,8279,4278,5278,9378,133.791.000
20 dic 202379,6679,7878,5878,5977,795.227.800
19 dic 202379,5880,0279,2279,4978,687.452.300
18 dic 202380,6380,6379,4379,5078,694.926.700
15 dic 202381,3582,3180,1080,3379,5220.354.200
14 dic 202382,4082,4681,0781,7880,958.531.100
14 dic 20230.75 Dividendo
13 dic 202381,3083,1280,8983,0981,5110.582.400
12 dic 202380,7881,1880,0680,8279,286.118.200
11 dic 202379,6380,8479,4680,0978,568.190.000
08 dic 202378,1179,2477,9479,0277,516.568.400
07 dic 202379,5879,8177,8578,0576,568.588.600
06 dic 202379,2580,1879,0479,3677,855.745.300
05 dic 202378,3779,2877,8579,0277,516.276.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...