Mercados españoles cerrados en 4 hrs 3 min

Gilead Sciences Inc (GIS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,50+1,37 (+2,36%)
A partir del 11:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202459,0359,5059,0359,5059,5091
31 may 202457,3858,1657,3258,1358,1350
30 may 202458,4258,4958,4258,4258,42110
29 may 202458,9559,0858,4858,6658,66371
28 may 202460,1860,3658,6058,6058,60716
27 may 202460,2060,6660,2060,2160,21240
24 may 202461,1761,1760,2260,2260,22-
23 may 202462,5862,5861,0661,3061,30243
22 may 202461,9362,6161,8362,6162,61451
21 may 202462,4262,6861,6561,8361,83560
20 may 202462,0862,3062,0862,3062,305
17 may 202462,1962,2962,1962,2962,29-
16 may 202461,5761,8661,5761,5861,58165
15 may 202462,4062,4761,9461,9461,94160
14 may 202462,3862,7062,3862,5262,52410
13 may 202461,3062,2661,1062,2462,241872
10 may 202460,0661,2460,0661,2461,2447
09 may 202460,6060,6060,6060,6060,60-
08 may 202461,0461,8160,3660,3660,3647
07 may 202460,7260,9460,7260,9460,94188
06 may 202460,0960,0960,0060,0060,00-
03 may 202460,7860,7859,8059,9959,9925
02 may 202460,2861,6060,2860,6760,67547
30 abr 202461,4261,5460,9160,9760,97203
29 abr 202461,0462,0360,0561,3561,3594
26 abr 202461,1661,3060,4961,3061,30288
25 abr 202462,1962,9661,0061,0261,021051
24 abr 202462,5362,7562,3262,4462,44355
23 abr 202462,7262,9062,7262,9062,9010
22 abr 202462,7463,1762,7463,1763,1750
19 abr 202461,8262,7561,8262,4062,40328
18 abr 202462,7762,9761,9762,1562,15172
17 abr 202463,2463,3062,9963,0763,0755
16 abr 202463,6663,6663,4463,4463,44320
15 abr 202463,9664,1863,8763,8763,8715
12 abr 202464,0164,0164,0164,0164,01-
11 abr 202463,3564,1663,3564,1664,1670
10 abr 202464,3664,3663,4563,4563,4520
09 abr 202463,8764,1963,8764,1964,1940
08 abr 202463,5264,1163,5263,9263,92154
05 abr 202464,5164,6763,8463,8463,84119
04 abr 202465,4265,4264,4964,4964,49277
03 abr 202466,7166,7165,8365,8365,8398
02 abr 202467,7967,7967,0767,0767,07180
28 mar 202467,3667,9667,3667,9667,96911
27 mar 202466,9666,9666,9666,9666,96-
26 mar 202466,9866,9866,7066,7066,7085
25 mar 202467,2867,2867,0467,0467,0455
22 mar 202467,5067,7267,2067,2067,20-
21 mar 202467,7467,7467,5667,5667,5650
20 mar 202467,5467,5467,3667,3667,36-
19 mar 202467,3067,7267,3067,5267,52198
18 mar 202467,9467,9467,4667,4667,46109
15 mar 202468,1868,1867,6867,6867,6840
14 mar 202468,8068,8468,2468,2468,24240
14 mar 20240.77 Dividendo
13 mar 202468,7069,3668,6669,3668,59-
12 mar 202468,9869,0068,6668,7668,0044
11 mar 202468,5468,9868,5468,9868,21100
08 mar 202467,1068,8467,1068,8468,08319
07 mar 202466,3467,4066,3467,4066,65122
06 mar 202467,0867,2266,6466,6465,907
05 mar 202466,2867,1666,2867,1466,3922
04 mar 202466,6266,6866,4066,5065,76364
01 mar 202466,7666,9266,7666,9266,18-
29 feb 202466,9867,2866,7666,7666,02375
28 feb 202467,2867,3867,2867,3866,63-
27 feb 202467,0667,2667,0467,2066,45220
26 feb 202467,6468,1267,5267,5266,7740
23 feb 202467,0268,4467,0268,4467,6825
22 feb 202467,8667,8666,4467,1066,36134
21 feb 202466,4467,3866,4467,3866,63140
20 feb 202465,5666,7865,5666,6265,8843
19 feb 202465,1466,4065,1466,4065,66699
16 feb 202468,0668,0866,3066,3065,56115
15 feb 202468,1468,3267,8268,1467,38125
14 feb 202468,6068,7868,6068,7467,98180
13 feb 202469,0069,3868,9868,9868,21253
12 feb 202468,0868,8667,9468,8668,10310
09 feb 202468,4868,4867,9667,9667,21445
08 feb 202469,2869,3268,0668,4267,66178
07 feb 202470,7671,0269,3669,6268,85-
06 feb 202471,3471,3471,1071,1070,3150
05 feb 202471,1871,6071,0871,4670,6791
02 feb 202471,6872,0271,5471,5670,77-
01 feb 202472,6672,7072,6472,6471,83-
31 ene 202472,4872,6472,4872,5471,7322
30 ene 202472,9072,9072,4472,4471,64210
29 ene 202473,2673,3273,0473,0472,23210
26 ene 202473,9874,5073,4873,4872,66567
25 ene 202472,9873,0872,9873,0872,27-
24 ene 202473,1673,1672,3272,8071,99408
23 ene 202471,8473,5471,8473,3872,5714
22 ene 202480,1480,1471,4471,4470,65675
19 ene 202479,6280,2678,6680,2679,37622
18 ene 202479,0479,5878,9679,5678,6826
17 ene 202478,6279,2478,4279,1478,2676
16 ene 202478,5679,1478,5678,8277,941141
15 ene 202478,6478,6478,6478,6477,77-
12 ene 202477,6878,4877,5478,4877,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...