Gilead Sciences, Inc. (0QYQ.IL)
IOB - IOB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:08PM BST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 65.27 | 65.51 | 64.38 | 65.21 | 65.21 | 7,077 |
| 02 may 2024 | 65.28 | 65.33 | 64.97 | 65.42 | 65.42 | 10,534 |
| 01 may 2024 | 65.50 | 65.73 | 65.00 | 65.38 | 65.38 | 1,949 |
| 30 abr 2024 | 65.93 | 65.58 | 64.84 | 65.07 | 65.07 | 5,391 |
| 29 abr 2024 | 65.70 | 66.85 | 65.18 | 66.18 | 66.18 | 4,895 |
| 26 abr 2024 | 65.49 | 65.89 | 64.74 | 65.47 | 65.47 | 7,676 |
| 25 abr 2024 | 67.00 | 67.74 | 65.28 | 65.98 | 65.98 | 7,710 |
| 24 abr 2024 | 67.06 | 67.16 | 66.37 | 66.71 | 66.71 | 19,023 |
| 23 abr 2024 | 66.92 | 67.65 | 67.09 | 67.21 | 67.21 | 4,772 |
| 22 abr 2024 | 66.92 | 67.53 | 66.78 | 67.04 | 67.04 | 3,770 |
| 19 abr 2024 | 66.09 | 66.69 | 66.24 | 66.27 | 66.27 | 10,674 |
| 18 abr 2024 | 67.00 | 66.93 | 65.90 | 65.99 | 65.99 | 6,347 |
| 17 abr 2024 | 67.36 | 67.54 | 66.95 | 67.23 | 67.23 | 5,370 |
| 16 abr 2024 | 67.75 | 67.80 | 67.21 | 67.68 | 67.68 | 2,433 |
| 15 abr 2024 | 67.95 | 68.45 | 67.86 | 68.34 | 68.34 | 10,483 |
| 12 abr 2024 | 68.72 | 68.48 | 67.67 | 68.04 | 68.04 | 7,646 |
| 11 abr 2024 | 68.21 | 68.96 | 68.32 | 68.36 | 68.36 | 3,505 |
| 10 abr 2024 | 69.79 | 69.76 | 68.15 | 68.51 | 68.51 | 6,354 |
| 09 abr 2024 | 69.50 | 69.70 | 69.11 | 69.38 | 69.38 | 9,494 |
| 08 abr 2024 | 69.25 | 69.50 | 69.05 | 69.22 | 69.22 | 8,071 |
| 05 abr 2024 | 69.76 | 69.98 | 68.55 | 69.27 | 69.27 | 10,105 |
| 04 abr 2024 | 71.00 | 71.37 | 70.39 | 71.11 | 71.11 | 7,522 |
| 03 abr 2024 | 72.14 | 72.09 | 71.32 | 71.86 | 71.86 | 3,545 |
| 02 abr 2024 | 73.25 | 72.85 | 71.92 | 72.65 | 72.65 | 5,444 |
| 28 mar 2024 | 73.24 | 73.74 | 73.33 | 73.38 | 73.38 | 4,224 |
| 27 mar 2024 | 72.84 | 72.92 | 72.60 | 72.77 | 72.77 | 6,166 |
| 26 mar 2024 | 72.92 | 72.58 | 72.13 | 72.64 | 72.64 | 12,894 |
| 25 mar 2024 | 73.45 | 72.87 | 72.43 | 72.71 | 72.71 | 4,123 |
| 22 mar 2024 | 73.24 | 73.19 | 72.71 | 73.17 | 73.17 | 7,397 |
| 21 mar 2024 | 73.85 | 74.23 | 73.45 | 73.60 | 73.60 | 8,282 |
| 20 mar 2024 | 73.60 | 73.92 | 72.87 | 73.43 | 73.43 | 974,541 |
| 19 mar 2024 | 73.53 | 73.77 | 73.21 | 73.51 | 73.51 | 978,880 |
| 18 mar 2024 | 75.34 | 74.07 | 73.31 | 73.52 | 73.52 | 5,838 |
| 15 mar 2024 | 75.43 | 74.40 | 73.33 | 73.66 | 73.66 | 8,448 |
| 14 mar 2024 | 74.75 | 74.87 | 74.08 | 74.58 | 74.58 | 9,346 |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 75.36 | 76.14 | 74.98 | 75.40 | 74.63 | 4,131 |
| 12 mar 2024 | 75.91 | 75.32 | 74.28 | 75.07 | 74.30 | 704,718 |
| 11 mar 2024 | 75.22 | 76.07 | 74.88 | 75.18 | 74.41 | 21,112 |
| 08 mar 2024 | 73.56 | 75.01 | 73.67 | 74.45 | 73.69 | 4,309 |
| 07 mar 2024 | 72.49 | 73.59 | 72.69 | 72.79 | 72.05 | 5,272 |
| 06 mar 2024 | 72.92 | 73.23 | 72.51 | 73.00 | 72.25 | 3,635 |
| 05 mar 2024 | 71.99 | 72.91 | 72.18 | 72.31 | 71.57 | 1,740 |
| 04 mar 2024 | 72.60 | 72.65 | 72.11 | 72.38 | 71.64 | 7,712 |
| 01 mar 2024 | 72.16 | 72.66 | 72.17 | 72.27 | 71.53 | 5,058 |
| 29 feb 2024 | 72.77 | 72.86 | 71.96 | 72.46 | 71.72 | 2,644 |
| 28 feb 2024 | 73.17 | 73.22 | 72.80 | 72.90 | 72.16 | 4,703 |
| 27 feb 2024 | 73.00 | 73.08 | 72.63 | 72.92 | 72.18 | 10,273 |
| 26 feb 2024 | 73.70 | 73.83 | 72.87 | 73.32 | 72.57 | 5,418 |
| 23 feb 2024 | 72.60 | 74.21 | 73.13 | 73.96 | 73.20 | 6,087 |
| 22 feb 2024 | 73.44 | 72.62 | 71.83 | 72.12 | 71.38 | 4,459 |
| 21 feb 2024 | 71.88 | 73.28 | 72.65 | 72.87 | 72.13 | 10,196 |
| 20 feb 2024 | 71.38 | 72.62 | 71.45 | 72.36 | 71.62 | 23,682 |
| 19 feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.12 | - |
| 16 feb 2024 | 73.22 | 73.37 | 71.39 | 71.85 | 71.12 | 13,707 |
| 15 feb 2024 | 73.61 | 73.47 | 72.83 | 73.15 | 72.40 | 6,139 |
| 14 feb 2024 | 73.44 | 73.77 | 72.84 | 73.48 | 72.73 | 13,721 |
| 13 feb 2024 | 74.60 | 74.76 | 72.99 | 73.47 | 72.72 | 5,395 |
| 12 feb 2024 | 73.78 | 75.08 | 73.10 | 74.44 | 73.68 | 14,522 |
| 09 feb 2024 | 73.80 | 74.00 | 72.97 | 73.72 | 72.97 | 7,754 |
| 08 feb 2024 | 74.81 | 74.41 | 73.07 | 73.19 | 72.44 | 9,182 |
| 07 feb 2024 | 76.53 | 76.45 | 73.97 | 74.98 | 74.21 | 16,897 |
| 06 feb 2024 | 76.96 | 77.88 | 76.76 | 77.79 | 77.00 | 18,929 |
| 05 feb 2024 | 76.94 | 76.96 | 76.00 | 76.83 | 76.05 | 8,221 |
| 02 feb 2024 | 78.14 | 77.92 | 77.13 | 77.81 | 77.02 | 2,745 |
| 01 feb 2024 | 78.20 | 78.55 | 77.44 | 78.11 | 77.31 | 1,690 |
| 31 ene 2024 | 78.50 | 79.01 | 78.14 | 78.56 | 77.76 | 6,080 |
| 30 ene 2024 | 79.08 | 78.89 | 77.98 | 78.50 | 77.70 | 11,897 |
| 29 ene 2024 | 79.40 | 79.95 | 79.17 | 79.45 | 78.64 | 3,626 |
| 26 ene 2024 | 80.12 | 80.41 | 79.42 | 80.46 | 79.64 | 5,757 |
| 25 ene 2024 | 79.71 | 80.99 | 79.59 | 80.27 | 79.45 | 8,752 |
| 24 ene 2024 | 79.76 | 79.84 | 78.58 | 79.35 | 78.54 | 11,630 |
| 23 ene 2024 | 78.83 | 79.80 | 78.38 | 79.08 | 78.27 | 11,381 |
| 22 ene 2024 | 86.96 | 80.86 | 77.70 | 78.46 | 77.66 | 35,240 |
| 19 ene 2024 | 86.45 | 87.53 | 86.08 | 86.57 | 85.69 | 9,714 |
| 18 ene 2024 | 86.41 | 86.28 | 85.33 | 86.02 | 85.14 | 4,754 |
| 17 ene 2024 | 85.85 | 86.56 | 85.60 | 86.12 | 85.24 | 2,700 |
| 16 ene 2024 | 85.89 | 86.04 | 85.33 | 85.76 | 84.88 | 9,543 |
| 15 ene 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.04 | - |
| 12 ene 2024 | 85.32 | 86.26 | 85.39 | 85.92 | 85.04 | 444,612 |
| 11 ene 2024 | 84.83 | 84.87 | 84.12 | 84.66 | 83.80 | 2,962 |
| 10 ene 2024 | 85.97 | 86.06 | 83.44 | 83.70 | 82.85 | 54,928 |
| 09 ene 2024 | 83.95 | 85.79 | 83.30 | 85.11 | 84.24 | 148,911 |
| 08 ene 2024 | 83.44 | 83.26 | 82.47 | 83.09 | 82.24 | 3,935 |
| 05 ene 2024 | 84.01 | 84.42 | 83.50 | 84.23 | 83.37 | 2,731 |
| 04 ene 2024 | 83.25 | 84.73 | 83.60 | 84.02 | 83.16 | 3,888 |
| 03 ene 2024 | 83.64 | 84.18 | 83.03 | 83.64 | 82.79 | 8,980 |
| 02 ene 2024 | 80.91 | 83.71 | 80.90 | 82.76 | 81.91 | 3,368 |
| 29 dic 2023 | 81.47 | 81.26 | 80.76 | 81.24 | 80.41 | 2,216 |
| 28 dic 2023 | 80.18 | 81.09 | 80.44 | 80.54 | 79.72 | 343 |
| 27 dic 2023 | 79.97 | 80.42 | 79.89 | 80.15 | 79.33 | 789 |
| 22 dic 2023 | 78.84 | 79.95 | 79.16 | 78.75 | 77.95 | 2,081 |
| 21 dic 2023 | 78.89 | 79.40 | 78.54 | 78.92 | 78.11 | 2,657 |
| 20 dic 2023 | 79.12 | 79.66 | 78.71 | 79.11 | 78.30 | 8,948 |
| 19 dic 2023 | 79.44 | 80.00 | 79.34 | 79.55 | 78.74 | 5,675 |
| 18 dic 2023 | 80.20 | 80.63 | 79.42 | 80.01 | 79.19 | 3,375 |
| 15 dic 2023 | 81.74 | 81.85 | 80.19 | 80.57 | 79.75 | 700,694 |
| 14 dic 2023 | 82.22 | 82.38 | 81.10 | 82.09 | 81.25 | 5,680 |
| 14 dic 2023 | 0.75 Dividendo | |||||
| 13 dic 2023 | 80.60 | 81.79 | 80.93 | 81.10 | 79.53 | 4,143 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.