XNAS
Datos históricos de Gilead Sciences, Inc.
Gilead Sciences, Inc. · GILD
$151.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:31:49 UTC
- Variación en el periodo
- +29.01%
- Máximo
- US$157.29
- 11 de febrero de 2026
- Mínimo
- US$114.02
- 31 de octubre de 2025
- Volumen medio diario
- 6.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 147.23 | 151.44 | 146.10 | 151.17 | +2.77% | 5.8 M |
| 8 oct 2026 | 146.73 | 147.59 | 144.65 | 147.10 | +0.17% | 4.49 M |
| 7 oct 2026 | 145.28 | 148.60 | 144.85 | 146.85 | +1.82% | 5.1 M |
| 6 oct 2026 | 145.11 | 146.14 | 142.60 | 144.23 | −0.28% | 3.72 M |
| 5 oct 2026 | 143.21 | 145.16 | 142.79 | 144.63 | −0.08% | 6.14 M |
| 2 oct 2026 | 147.65 | 148.00 | 144.00 | 144.74 | −1.87% | 5.04 M |
| 1 oct 2026 | 149.44 | 149.44 | 147.19 | 147.50 | −1.04% | 4.44 M |
| 30 sep 2026 | 150.88 | 151.28 | 148.98 | 149.05 | −1.47% | 5.36 M |
| 29 sep 2026 | 150.18 | 152.63 | 148.79 | 151.28 | −0.61% | 5.32 M |
| 28 sep 2026 | 149.80 | 152.74 | 149.41 | 152.21 | +0.85% | 5.08 M |
| 25 sep 2026 | 150.05 | 151.00 | 148.02 | 150.93 | +0.83% | 5.28 M |
| 24 sep 2026 | 151.10 | 152.98 | 149.59 | 149.69 | −1.11% | 5.08 M |
| 23 sep 2026 | 153.60 | 154.20 | 150.06 | 151.37 | −0.85% | 6.19 M |
| 22 sep 2026 | 150.65 | 153.28 | 148.65 | 152.67 | +1.40% | 5.08 M |
| 21 sep 2026 | 150.11 | 152.10 | 148.22 | 150.56 | +0.30% | 5.57 M |
| 18 sep 2026 | 150.56 | 153.23 | 149.57 | 150.11 | −0.52% | 16.42 M |
| 17 sep 2026 | 148.78 | 151.04 | 146.89 | 150.89 | +2.17% | 7.84 M |
| 16 sep 2026 | 146.58 | 149.30 | 146.12 | 147.68 | +0.94% | 5.19 M |
| 15 sep 2026 | 144.00 | 146.35 | 142.94 | 146.30 | −0.08% | 4.54 M |
| 14 sep 2026 | 144.26 | 146.75 | 143.71 | 146.41 | +1.87% | 4.92 M |
| 11 sep 2026 | 145.24 | 145.99 | 143.50 | 143.72 | −0.75% | 4.2 M |
| 10 sep 2026 | 145.07 | 145.91 | 143.67 | 144.81 | −0.58% | 6.02 M |
| 9 sep 2026 | 145.46 | 147.68 | 145.00 | 145.65 | −0.68% | 4.58 M |
| 8 sep 2026 | 146.98 | 148.65 | 145.45 | 146.64 | −2.88% | 6.08 M |
| 4 sep 2026 | 149.23 | 151.19 | 149.23 | 151.00 | −0.15% | 6.18 M |
| 3 sep 2026 | 150.67 | 151.48 | 148.41 | 151.22 | +1.08% | 4.5 M |
| 2 sep 2026 | 150.00 | 152.55 | 148.83 | 149.61 | −0.21% | 4.92 M |
| 1 sep 2026 | 148.52 | 149.96 | 146.92 | 149.92 | +2.45% | 4.87 M |
| 31 ago 2026 | 144.23 | 147.22 | 143.18 | 146.34 | +0.45% | 6.59 M |
| 28 ago 2026 | 149.47 | 149.47 | 144.88 | 145.68 | −2.14% | 3.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.