La bourse est fermée

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
67,72-0,14 (-0,21 %)
À la clôture : 04:00PM EDT
67,59 -0,13 (-0,19 %)
Échanges après Bourse : 07:44PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202467,8267,8267,2167,7267,723 579 000
16 mai 202467,0167,9766,8567,8667,864 832 000
15 mai 202467,9367,9866,9767,0167,017 532 100
14 mai 202468,0068,3767,0567,6567,654 356 200
13 mai 202466,1567,5966,1367,5467,546 736 500
10 mai 202464,7266,2064,6765,9665,968 733 200
09 mai 202465,1865,2264,5264,5864,586 048 600
08 mai 202465,5765,6164,7664,9264,925 135 000
07 mai 202465,4366,1465,1665,4665,467 318 200
06 mai 202464,7865,5664,3465,5465,547 187 300
03 mai 202465,5165,5364,3364,7864,787 822 700
02 mai 202465,7565,8064,8965,3365,335 571 500
01 mai 202465,3265,8964,9765,5165,517 232 500
30 avr. 202465,6265,6464,8265,2065,207 436 600
29 avr. 202465,3066,9165,2065,9465,947 838 800
26 avr. 202465,5066,3564,6365,4265,4212 382 400
25 avr. 202467,4767,9065,0965,2765,2715 172 000
24 avr. 202466,5867,1966,3667,0867,088 467 100
23 avr. 202467,0967,6867,0067,0367,035 240 200
22 avr. 202466,9367,5766,7466,9566,955 622 400
19 avr. 202466,2566,8366,1666,7666,7610 657 000
18 avr. 202467,0167,0265,9066,1666,166 442 200
17 avr. 202467,3567,5566,8966,9366,935 287 700
16 avr. 202467,8067,8967,1967,3167,314 974 900
15 avr. 202468,2768,4667,7067,7567,757 717 800
12 avr. 202468,5268,6267,6268,0768,075 691 400
11 avr. 202468,4669,0368,3168,6568,656 071 500
10 avr. 202469,7669,7668,0668,1268,127 983 100
09 avr. 202469,1669,9569,1169,9469,945 928 100
08 avr. 202469,0569,5569,0569,4269,424 589 100
05 avr. 202469,6970,0168,5469,5869,586 599 300
04 avr. 202471,2471,3969,4069,5569,557 341 200
03 avr. 202472,0072,1770,7070,8970,895 145 300
02 avr. 202472,8272,8571,9072,0972,096 139 000
01 avr. 202473,2273,2272,3872,8872,883 796 100
28 mars 202473,2573,8773,2073,2573,258 369 500
27 mars 202472,9273,0672,5573,0173,017 747 600
26 mars 202472,3272,6672,1172,4172,415 362 800
25 mars 202472,5072,8472,2072,5872,585 543 800
22 mars 202473,1173,2372,5672,6172,617 730 500
21 mars 202473,9074,2873,0373,0973,095 836 900
20 mars 202473,2773,9872,8073,9873,987 311 400
19 mars 202473,3473,7773,1973,4173,418 661 700
18 mars 202473,6974,1773,2173,2673,266 939 600
15 mars 202474,2574,6673,2973,6973,6913 963 700
14 mars 202474,7275,0273,8274,2174,218 399 300
14 mars 20240.77 Dividende
13 mars 202475,4976,1874,9675,9475,176 003 000
12 mars 202475,2575,3474,2575,0874,327 056 300
11 mars 202474,8876,2174,8375,3274,567 394 900
08 mars 202473,9675,4473,6675,1274,369 518 300
07 mars 202472,9774,0872,6873,6672,919 902 800
06 mars 202472,8873,3272,5172,6371,896 170 300
05 mars 202472,4073,0172,1072,9972,256 280 400
04 mars 202472,3972,6071,9672,2571,525 749 900
01 mars 202472,2872,6672,0472,3171,585 400 900
29 févr. 202472,7272,9171,9272,1071,378 583 200
28 févr. 202473,1873,2572,6172,7071,964 245 600
27 févr. 202472,8573,1472,6373,0272,286 090 400
26 févr. 202473,5073,8972,8472,9572,215 177 900
23 févr. 202473,2574,2473,0073,5572,805 573 500
22 févr. 202472,2672,8971,8372,7872,047 323 600
21 févr. 202472,5173,2972,5173,2072,466 233 600
20 févr. 202471,5972,7371,4572,0471,317 874 200
16 févr. 202473,0073,0971,3771,5870,8512 822 500
15 févr. 202473,0473,5772,8173,3772,635 482 900
14 févr. 202473,1173,8372,8373,0472,307 487 700
13 févr. 202474,6974,7772,9773,5372,788 560 100
12 févr. 202473,4175,1473,1174,4573,707 605 800
09 févr. 202473,8274,1272,8173,6772,9210 718 300
08 févr. 202474,4074,5973,0373,8073,058 815 200
07 févr. 202476,2176,4573,9474,4273,6712 449 800
06 févr. 202476,8777,8776,7177,7276,938 121 200
05 févr. 202476,6577,0576,0176,7175,936 690 400
02 févr. 202477,6177,9976,9176,9676,187 588 800
01 févr. 202478,0078,5877,4078,1677,377 698 000
31 janv. 202478,7979,0378,0178,2677,477 637 300
30 janv. 202478,8078,9077,9678,6277,828 102 400
29 janv. 202479,6580,0178,9179,0778,276 586 000
26 janv. 202480,2380,5179,4079,5278,715 481 400
25 janv. 202480,0881,0679,5580,2379,428 337 400
24 janv. 202479,5679,9078,4879,5378,727 563 000
23 janv. 202478,5479,8878,3979,4878,677 837 600
22 janv. 202480,5080,7577,3778,4377,6320 378 600
19 janv. 202486,3887,8786,0987,2986,406 399 400
18 janv. 202485,7686,5585,3386,4085,526 260 500
17 janv. 202485,8386,5885,5786,4885,605 809 500
16 janv. 202485,8586,0985,3185,9985,125 139 500
12 janv. 202485,8886,4585,6486,3885,505 883 900
11 janv. 202484,3285,4884,0485,3984,525 862 000
10 janv. 202483,9084,9483,3784,5083,648 386 600
09 janv. 202483,5286,2983,1986,0685,197 601 600
08 janv. 202482,8684,0782,5083,9983,148 641 200
05 janv. 202484,3084,5283,2583,3182,477 369 000
04 janv. 202483,7984,9583,4484,4883,625 881 000
03 janv. 202483,6584,2182,9783,4882,637 329 600
02 janv. 202480,9183,7680,8783,2482,407 417 500
29 déc. 202381,0781,3080,6981,0180,193 586 500
28 déc. 202380,5281,2680,3881,1480,323 553 100
27 déc. 202380,1180,7579,7480,3779,563 541 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...