Marchés français ouverture 3 h 46 min

Gilead Sciences, Inc. (GIS.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
72,78+0,48 (+0,66 %)
À la clôture : 04:01PM CET
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202372,1472,7872,1072,7872,78245
07 déc. 202373,5673,6872,3072,3072,30240
06 déc. 202373,4474,0273,2474,0274,02563
05 déc. 202372,0272,4272,0272,4272,42170
04 déc. 202371,1672,1471,1672,1472,1469
01 déc. 202370,0270,4670,0270,3670,3632
30 nov. 202368,5270,0468,5270,0470,04405
29 nov. 202367,6667,8067,6667,8067,80170
28 nov. 202368,1868,4067,9867,9867,98410
27 nov. 202368,6468,6468,6268,6268,62695
24 nov. 202368,8469,3268,8468,8668,86162
23 nov. 202369,4269,4269,3269,3269,32326
22 nov. 202368,1069,0268,1069,0269,02399
21 nov. 202369,0069,0068,7468,7468,7460
20 nov. 202368,8469,2068,6669,2069,20298
17 nov. 202368,5468,9468,5268,9468,94600
16 nov. 202369,1269,8068,4668,4668,46126
15 nov. 202368,4869,3468,4869,3069,301 063
14 nov. 202370,0270,0269,3069,8069,80562
13 nov. 202370,6870,6870,2470,2470,24300
10 nov. 202370,1470,3070,1470,3070,30100
09 nov. 202372,3872,6270,0070,0070,0083
08 nov. 202373,9274,4873,8073,8073,80530
07 nov. 202375,4476,0075,4475,7075,70780
06 nov. 202375,8475,9675,4475,4475,44676
03 nov. 202376,5676,6276,5676,5676,56161
02 nov. 202375,6876,5275,2276,5276,52546
01 nov. 202374,2075,8874,1875,8875,88130
31 oct. 202373,1274,0072,9274,0074,0050
30 oct. 202372,7073,1872,7073,1873,18101
27 oct. 202374,5874,8872,8272,8272,82324
26 oct. 202373,6474,1473,6474,1474,1410
25 oct. 202373,4273,9872,7873,6273,62638
24 oct. 202372,7273,9472,7273,9473,94327
23 oct. 202373,5073,5073,5073,5073,50-
20 oct. 202373,8274,0273,8274,0274,0229
19 oct. 202375,3875,3874,6474,6474,64126
18 oct. 202375,8075,9275,7075,7075,7034
17 oct. 202374,9075,0074,9074,9874,98105
16 oct. 202373,7474,4073,7474,4074,4050
13 oct. 202372,6272,7272,6272,7272,7215
12 oct. 202372,4272,5471,9072,5072,50637
11 oct. 202371,5471,6871,2471,6871,68149
10 oct. 202371,0271,6470,9271,6471,64260
09 oct. 202370,5071,1470,5070,7870,7878
06 oct. 202370,8070,8070,5870,5870,5845
05 oct. 202370,9271,1670,6670,7470,74331
04 oct. 202369,7069,7069,7069,7069,70-
03 oct. 202370,6270,6270,6270,6270,62-
02 oct. 202371,2471,2470,1470,1470,14232
29 sept. 202371,2671,2671,1271,1271,1240
28 sept. 202371,8471,9671,5071,5071,50570
27 sept. 202371,5671,8071,5071,6871,68835
26 sept. 202370,3671,7670,3671,7671,7630
25 sept. 202370,3270,3270,3270,3270,32-
22 sept. 202370,6870,7070,6870,7070,7080
21 sept. 202371,1271,1270,7870,7870,78130
20 sept. 202370,7471,0270,6071,0271,02295
19 sept. 202370,5670,8070,1870,8070,80675
18 sept. 202370,8671,0870,8671,0871,0810
15 sept. 202372,6072,6071,2871,2871,2826
14 sept. 202370,7871,2070,7871,2071,2010
14 sept. 20230.75 Dividende
13 sept. 202371,3072,0071,3072,0071,25400
12 sept. 202371,6071,6471,4671,5270,77590
11 sept. 202371,0471,6470,8671,2070,46160
08 sept. 202368,9870,0668,9870,0669,33155
07 sept. 202369,1069,4469,1069,4468,7263
06 sept. 202369,6869,6869,6869,6868,9570
05 sept. 202370,4070,9870,4070,9870,2450
04 sept. 202371,0271,0270,5070,7269,98155
01 sept. 202370,4271,1870,3470,9270,18598
31 août 202371,0671,1471,0071,0070,26269
30 août 202371,8471,8471,7471,7470,99150
29 août 202371,1671,2271,1671,2270,4820
28 août 202371,0471,0470,9470,9470,2050
25 août 202370,6270,6470,4470,4469,71504
24 août 202370,7071,0870,7071,0870,34596
23 août 202370,4472,1870,1071,0870,341 671
22 août 202369,4469,4469,4469,4468,72-
21 août 202369,4069,8869,4069,5868,8632
18 août 202370,1870,8670,0070,0069,27241
17 août 202371,7471,7471,7471,7470,99-
16 août 202372,9272,9272,3472,3471,5945
15 août 202373,1473,1472,8872,8872,1229
14 août 202373,0473,0472,9872,9872,22115
11 août 202372,6473,0072,2673,0072,24415
10 août 202373,1073,2272,1873,2272,46514
09 août 202372,9073,7072,5673,7072,9373
08 août 202373,1073,7272,5072,5071,74375
07 août 2023------
04 août 202369,2271,5668,4471,5670,81475
03 août 202369,2069,2469,2069,2268,50107
02 août 202368,3869,2268,3869,0668,34214
01 août 202369,1069,1069,1069,1068,38-
31 juil. 202369,5269,5469,5269,5468,82680
28 juil. 202369,9469,9469,4669,5668,84480
27 juil. 202369,7270,6669,5870,5269,792 755
26 juil. 202369,9069,9069,7069,7068,97125
25 juil. 202370,0270,0470,0270,0469,3140
*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...