Mercados españoles cerrados

Gilead Sciences, Inc. (GIS.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,89-0,19 (-0,31%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202461,1161,7060,8960,8960,891759
30 abr 202461,7161,7160,7261,0861,08683
29 abr 202461,0262,3259,9162,1862,186898
26 abr 202460,9461,7160,9161,3361,331215
25 abr 202461,8563,0661,1961,2861,28459
24 abr 202462,5962,6862,1262,3962,391092
23 abr 202463,2563,2562,6962,9462,94205
22 abr 202462,6663,1262,6063,0563,051255
19 abr 202461,7762,4261,7762,3262,32458
18 abr 202462,9863,0462,0162,0162,01651
17 abr 202463,2563,5263,0063,0063,00355
16 abr 202463,6363,8663,1863,5263,52588
15 abr 202464,1064,2164,0264,0864,08466
12 abr 202464,1664,3663,8063,8063,80857
11 abr 202463,8064,0363,3464,0364,03447
10 abr 202464,5664,6863,7363,7563,75492
09 abr 202463,9064,1363,8764,0864,08141
08 abr 202464,0064,0063,7163,9163,911278
05 abr 202464,3664,6163,9764,2764,27833
04 abr 202465,4065,5065,0065,1065,101131
03 abr 202466,8767,0366,1666,1666,16716
02 abr 202468,2968,4067,0667,2267,221850
28 mar 202467,6068,0067,4268,0068,00495
27 mar 202467,0067,2866,8467,2867,28730
26 mar 202466,8867,0266,6266,7866,78354
25 mar 202467,2267,2267,0067,0467,04402
22 mar 202467,5467,7067,4867,4867,48635
21 mar 202467,7468,0467,5867,7867,78571
20 mar 202467,5667,7867,3667,5667,56809
19 mar 202467,6067,7667,4267,6667,661232
18 mar 202467,7067,9067,4067,9067,901429
15 mar 202468,5868,5867,3467,7067,70315
14 mar 202468,9068,9068,5068,5668,56505
14 mar 20240.77 Dividendo
13 mar 202468,4868,9068,4868,8868,11489
12 mar 202468,9069,2868,2868,5467,77863
11 mar 202468,4269,2668,4268,8668,09252
08 mar 202466,9268,3466,9268,3467,58298
07 mar 202466,5266,9266,1066,6465,901816
06 mar 202467,0867,1466,7066,9866,231140
05 mar 202466,4866,8666,4866,8066,052220
04 mar 202466,6066,7666,4066,5865,84885
01 mar 202466,8867,1066,6066,7866,031315
29 feb 202467,0267,0266,7866,7866,03224
28 feb 202467,5467,5867,2267,2266,47378
27 feb 202467,0667,3667,0667,3066,55675
26 feb 202468,0268,0267,2667,4666,71813
23 feb 202467,4068,5667,2668,2667,50623
22 feb 202467,4867,5266,4266,7465,99918
21 feb 202466,5267,4666,1667,4666,711040
20 feb 202466,2867,0266,0466,7465,992275
19 feb 202466,0467,0265,4867,0266,273845
16 feb 202468,1868,4866,3266,6065,86627
15 feb 202468,8668,8667,6668,2067,442228
14 feb 202468,8668,8668,2668,4467,67727
13 feb 202469,3669,7268,3668,3867,621340
12 feb 202468,1269,4067,9468,9468,171184
09 feb 202468,5468,6068,2068,2067,441181
08 feb 202469,2269,4867,9067,9867,222359
07 feb 202471,2871,2868,9669,5868,802042
06 feb 202471,2072,4270,8272,2871,471865
05 feb 202471,3871,6670,9671,6670,86916
02 feb 202471,7672,2071,4271,8071,001045
01 feb 202472,7672,7671,6671,8471,04390
31 ene 202472,3072,9472,1472,1471,331035
30 ene 202473,1473,1472,1072,3671,55584
29 ene 202473,3473,5473,0673,4072,58585
26 ene 202474,0075,3273,4073,4072,581588
25 ene 202473,1674,5673,0073,7872,961178
24 ene 202473,0473,1872,0672,4471,631539
23 ene 202472,0673,2871,6873,2872,468234
22 ene 202479,7880,0071,2872,1471,339423
19 ene 202479,3679,9278,9479,7878,892641
18 ene 202479,4679,5078,8678,9678,081915
17 ene 202479,0279,6678,5079,6678,775618
16 ene 202478,9279,1878,4478,9478,062633
15 ene 202478,9678,9678,6078,6077,72136
12 ene 202477,9078,5877,4078,5277,6410.921
11 ene 202477,0077,3876,5277,0876,221760
10 ene 202478,3278,7076,1676,7075,846868
09 ene 202476,3678,2876,2878,2477,371316
08 ene 202476,0476,4475,3675,7674,914764
05 ene 202477,0077,5676,5076,8275,961177
04 ene 202476,2476,9475,8676,9476,083034
03 ene 202476,4277,0075,6476,8676,002466
02 ene 202473,6076,1073,3876,0275,171434
29 dic 202373,2273,3073,1273,3072,48192
28 dic 202372,1272,9272,1072,9272,10559
27 dic 202372,3072,4672,0872,2071,39927
22 dic 202371,5872,3471,4472,3471,53786
21 dic 202371,1272,1871,1271,9271,121287
20 dic 202372,1072,5071,8271,8271,02700
19 dic 202372,5472,6672,3072,6071,79995
18 dic 202373,4873,6473,0473,1672,341253
15 dic 202374,5075,0073,6273,6872,862688
14 dic 202375,9675,9674,2474,3073,472501
14 dic 20230.75 Dividendo
13 dic 202375,0075,8075,0075,4073,82749
12 dic 202374,8275,0474,3075,0473,461092
11 dic 202373,4275,0073,2074,2472,688643
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...