U.S. markets open in 5 hours 58 minutes
F S&P 500
5,027.00 -22.00 (-0.44%) F Dow Jones
37,860.00 -147.00 (-0.39%) F Nasdaq
17,448.50 -98.75 (-0.56%) E-mini Russell 2000 Index Futur
1,950.80 -7.30 (-0.37%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,404.20 +6.20 (+0.26%)
Gilead Sciences, Inc. (GIS.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:41AM CEST. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 61.75 | 61.81 | 61.75 | 61.81 | 61.81 | 25 |
| 18 abr 2024 | 62.75 | 62.97 | 61.90 | 61.91 | 61.91 | 609 |
| 17 abr 2024 | 63.22 | 63.30 | 63.22 | 63.30 | 63.30 | 10 |
| 16 abr 2024 | 63.78 | 63.80 | 63.43 | 63.43 | 63.43 | 443 |
| 15 abr 2024 | 63.94 | 64.23 | 63.80 | 63.80 | 63.80 | 474 |
| 12 abr 2024 | 63.99 | 64.58 | 63.99 | 64.12 | 64.12 | 860 |
| 11 abr 2024 | 63.32 | 64.17 | 63.20 | 64.17 | 64.17 | 854 |
| 10 abr 2024 | 64.34 | 64.34 | 63.50 | 63.50 | 63.50 | 345 |
| 09 abr 2024 | 63.85 | 64.28 | 63.61 | 64.09 | 64.09 | 333 |
| 08 abr 2024 | 63.50 | 64.20 | 63.50 | 63.81 | 63.81 | 807 |
| 05 abr 2024 | 64.30 | 64.72 | 63.50 | 63.50 | 63.50 | 171 |
| 04 abr 2024 | 65.40 | 65.47 | 65.00 | 65.04 | 65.04 | 220 |
| 03 abr 2024 | 66.66 | 66.94 | 65.97 | 65.97 | 65.97 | 45 |
| 02 abr 2024 | 67.77 | 67.85 | 67.40 | 67.40 | 67.40 | 1,358 |
| 28 mar 2024 | 67.34 | 67.98 | 67.34 | 67.98 | 67.98 | 52 |
| 27 mar 2024 | 66.92 | 67.06 | 66.92 | 67.00 | 67.00 | 810 |
| 26 mar 2024 | 66.96 | 66.98 | 66.48 | 66.64 | 66.64 | 901 |
| 25 mar 2024 | 67.34 | 67.34 | 67.02 | 67.02 | 67.02 | 924 |
| 22 mar 2024 | 67.48 | 67.80 | 67.48 | 67.54 | 67.54 | 159 |
| 21 mar 2024 | 67.74 | 67.86 | 67.72 | 67.86 | 67.86 | 857 |
| 20 mar 2024 | 67.54 | 67.62 | 67.54 | 67.62 | 67.62 | 125 |
| 19 mar 2024 | 67.30 | 67.66 | 67.30 | 67.58 | 67.58 | 240 |
| 18 mar 2024 | 67.92 | 68.08 | 67.50 | 68.08 | 68.08 | 489 |
| 15 mar 2024 | 68.16 | 68.16 | 67.72 | 67.72 | 67.72 | 23 |
| 14 mar 2024 | 68.76 | 68.76 | 68.72 | 68.76 | 68.76 | 479 |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 68.68 | 68.94 | 68.68 | 68.94 | 68.17 | 4 |
| 12 mar 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 68.23 | 15 |
| 11 mar 2024 | 68.52 | 69.60 | 68.50 | 68.94 | 68.17 | 155 |
| 08 mar 2024 | 67.08 | 67.66 | 67.08 | 67.20 | 66.45 | 305 |
| 07 mar 2024 | 66.30 | 67.62 | 66.30 | 67.62 | 66.86 | 2,245 |
| 06 mar 2024 | 67.06 | 67.16 | 66.82 | 66.86 | 66.11 | 750 |
| 05 mar 2024 | 66.34 | 66.86 | 66.34 | 66.86 | 66.11 | 839 |
| 04 mar 2024 | 66.60 | 66.74 | 66.24 | 66.24 | 65.50 | 1,074 |
| 01 mar 2024 | 66.72 | 66.72 | 66.50 | 66.62 | 65.88 | 646 |
| 29 feb 2024 | 66.94 | 67.10 | 66.94 | 67.10 | 66.35 | 207 |
| 28 feb 2024 | 67.26 | 67.44 | 67.26 | 67.42 | 66.67 | 282 |
| 27 feb 2024 | 67.04 | 67.12 | 67.04 | 67.12 | 66.37 | 230 |
| 26 feb 2024 | 67.54 | 68.14 | 67.42 | 67.42 | 66.67 | 599 |
| 23 feb 2024 | 67.02 | 68.44 | 67.02 | 67.88 | 67.12 | 330 |
| 22 feb 2024 | 67.86 | 67.86 | 66.66 | 67.18 | 66.43 | 249 |
| 21 feb 2024 | 66.42 | 67.06 | 66.42 | 67.06 | 66.31 | 430 |
| 20 feb 2024 | 65.58 | 66.74 | 65.58 | 66.50 | 65.76 | 791 |
| 19 feb 2024 | 65.30 | 66.20 | 65.30 | 65.90 | 65.16 | 770 |
| 16 feb 2024 | 68.06 | 68.18 | 66.38 | 66.38 | 65.64 | 485 |
| 15 feb 2024 | 68.14 | 68.22 | 67.80 | 68.22 | 67.46 | 736 |
| 14 feb 2024 | 68.60 | 68.70 | 68.44 | 68.70 | 67.93 | 340 |
| 13 feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.21 | - |
| 12 feb 2024 | 68.24 | 69.30 | 68.06 | 68.68 | 67.91 | 479 |
| 09 feb 2024 | 68.46 | 68.46 | 68.10 | 68.10 | 67.34 | 63 |
| 08 feb 2024 | 69.26 | 69.30 | 68.00 | 68.00 | 67.24 | 675 |
| 07 feb 2024 | 70.88 | 70.88 | 69.58 | 69.60 | 68.82 | 129 |
| 06 feb 2024 | 71.30 | 72.20 | 70.96 | 72.20 | 71.39 | 573 |
| 05 feb 2024 | 71.18 | 71.30 | 71.04 | 71.24 | 70.44 | 169 |
| 02 feb 2024 | 71.66 | 71.96 | 71.40 | 71.86 | 71.06 | 694 |
| 01 feb 2024 | 72.62 | 72.70 | 71.92 | 71.92 | 71.12 | 143 |
| 31 ene 2024 | 72.46 | 72.68 | 72.26 | 72.26 | 71.45 | 737 |
| 30 ene 2024 | 72.88 | 73.02 | 72.22 | 72.40 | 71.59 | 645 |
| 29 ene 2024 | 73.24 | 73.44 | 73.24 | 73.44 | 72.62 | 40 |
| 26 ene 2024 | 73.98 | 74.36 | 73.52 | 73.52 | 72.70 | 670 |
| 25 ene 2024 | 72.94 | 74.66 | 72.94 | 73.82 | 73.00 | 171 |
| 24 ene 2024 | 73.14 | 73.14 | 72.32 | 72.40 | 71.59 | 486 |
| 23 ene 2024 | 72.20 | 73.66 | 72.10 | 73.58 | 72.76 | 920 |
| 22 ene 2024 | 80.08 | 80.08 | 70.68 | 72.10 | 71.29 | 905 |
| 19 ene 2024 | 79.58 | 80.00 | 79.12 | 80.00 | 79.11 | 781 |
| 18 ene 2024 | 79.02 | 79.44 | 78.94 | 79.22 | 78.34 | 446 |
| 17 ene 2024 | 78.60 | 79.02 | 78.40 | 78.90 | 78.02 | 359 |
| 16 ene 2024 | 78.52 | 79.02 | 78.52 | 79.02 | 78.14 | 695 |
| 15 ene 2024 | 78.76 | 78.94 | 78.52 | 78.70 | 77.82 | 2,545 |
| 12 ene 2024 | 77.66 | 78.06 | 77.54 | 78.06 | 77.19 | 330 |
| 11 ene 2024 | 77.02 | 77.24 | 76.60 | 77.14 | 76.28 | 565 |
| 10 ene 2024 | 78.16 | 78.40 | 76.02 | 76.02 | 75.17 | 363 |
| 09 ene 2024 | 76.48 | 78.06 | 76.34 | 78.06 | 77.19 | 240 |
| 08 ene 2024 | 75.92 | 76.70 | 75.52 | 76.70 | 75.84 | 684 |
| 05 ene 2024 | 77.08 | 77.20 | 76.66 | 76.66 | 75.80 | 490 |
| 04 ene 2024 | 76.40 | 76.40 | 75.76 | 76.06 | 75.21 | 1,808 |
| 03 ene 2024 | 75.78 | 76.46 | 75.78 | 76.42 | 75.57 | 320 |
| 02 ene 2024 | 73.36 | 76.14 | 73.10 | 76.00 | 75.15 | 2,720 |
| 29 dic 2023 | 73.28 | 73.30 | 73.00 | 73.10 | 72.28 | 224 |
| 28 dic 2023 | 72.28 | 72.68 | 72.12 | 72.68 | 71.87 | 185 |
| 27 dic 2023 | 72.10 | 72.40 | 72.10 | 72.22 | 71.41 | 572 |
| 22 dic 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 70.74 | - |
| 21 dic 2023 | 71.90 | 72.16 | 71.90 | 72.16 | 71.35 | 149 |
| 20 dic 2023 | 72.46 | 72.46 | 72.00 | 72.00 | 71.20 | 1,390 |
| 19 dic 2023 | 72.52 | 72.52 | 72.30 | 72.30 | 71.49 | 615 |
| 18 dic 2023 | 73.10 | 73.62 | 73.08 | 73.08 | 72.26 | 185 |
| 15 dic 2023 | 74.34 | 75.00 | 74.34 | 75.00 | 74.16 | 130 |
| 14 dic 2023 | 75.88 | 75.88 | 74.40 | 74.42 | 73.59 | 650 |
| 14 dic 2023 | 0.75 Dividendo | |||||
| 13 dic 2023 | 74.88 | 75.90 | 74.88 | 75.36 | 73.78 | 462 |
| 12 dic 2023 | 74.38 | 74.56 | 74.24 | 74.28 | 72.72 | 3,280 |
| 11 dic 2023 | 73.24 | 74.14 | 73.10 | 74.14 | 72.58 | 890 |
| 08 dic 2023 | 72.14 | 72.78 | 72.10 | 72.78 | 71.25 | 245 |
| 07 dic 2023 | 73.56 | 73.68 | 72.30 | 72.30 | 70.78 | 240 |
| 06 dic 2023 | 73.44 | 74.02 | 73.24 | 74.02 | 72.46 | 563 |
| 05 dic 2023 | 72.02 | 72.42 | 72.02 | 72.42 | 70.90 | 170 |
| 04 dic 2023 | 71.16 | 72.14 | 71.16 | 72.14 | 70.62 | 69 |
| 01 dic 2023 | 70.02 | 70.46 | 70.02 | 70.36 | 68.88 | 32 |
| 30 nov 2023 | 68.52 | 70.04 | 68.52 | 70.04 | 68.57 | 405 |
| 29 nov 2023 | 67.66 | 67.80 | 67.66 | 67.80 | 66.38 | 170 |
| *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.