La bourse est fermée

Gilead Sciences, Inc. (GIS.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
77,42+1,32 (+1,73 %)
À partir de 03:04PM CET. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202376,5877,4276,5877,4277,42200
30 janv. 202376,8476,8475,8076,1076,10773
27 janv. 202376,3876,5476,3876,5476,54253
26 janv. 202377,0677,0676,3076,3776,37288
25 janv. 202376,6177,0476,6176,6476,64210
24 janv. 202376,3176,4576,3176,3776,37228
23 janv. 202375,0077,4375,0077,4377,432 413
20 janv. 202377,1477,1476,3476,3476,341 014
19 janv. 202377,3177,3176,9776,9876,98911
18 janv. 202379,0179,0178,5878,5878,5875
17 janv. 202379,0180,0179,0179,4979,49550
16 janv. 202378,3679,1878,3679,0879,081 247
13 janv. 202378,7579,3877,4279,1879,183 258
12 janv. 202380,8880,8879,8279,8279,82621
11 janv. 202380,7581,1880,2880,5880,582 819
10 janv. 202379,0680,9078,7980,9080,90564
09 janv. 202382,9182,9179,4079,4079,401 277
06 janv. 202381,6682,4881,5382,4882,481 784
05 janv. 202380,2081,0280,2080,9780,97276
04 janv. 202380,8081,1480,7580,9580,95316
03 janv. 202380,4181,2180,4181,2181,21706
02 janv. 202379,6980,9179,6980,6380,63125
30 déc. 202279,6679,6679,4079,4079,4085
29 déc. 202279,5780,0179,3780,0180,011 107
28 déc. 202279,7680,1579,5979,9779,97498
27 déc. 202279,0079,9279,0079,9279,92538
23 déc. 202280,2580,2579,7879,7879,78785
22 déc. 202280,0880,0879,8779,8779,87122
21 déc. 202279,7280,7179,7280,2980,29390
20 déc. 202279,8380,0078,5680,0080,00687
19 déc. 202281,5681,5681,5281,5281,52219
16 déc. 202281,1382,0780,5581,5481,54378
15 déc. 202282,4983,1081,2081,2081,201 228
14 déc. 202283,0183,4182,1983,3683,363 164
14 déc. 20220.73 Dividende
13 déc. 202283,7684,3683,1283,2882,559 223
12 déc. 202283,4283,8483,0083,8483,111 690
09 déc. 202284,7384,7384,0084,2283,483 843
08 déc. 202283,3384,3283,2284,3283,58863
07 déc. 202284,0384,0483,1083,1082,372 821
06 déc. 202283,6684,0983,5883,8383,10737
05 déc. 202283,9684,6083,1783,8183,08401
02 déc. 202283,0383,4783,0383,0782,34861
01 déc. 202283,8584,2083,5283,8883,14873
30 nov. 202282,6983,6082,3383,6082,87311
29 nov. 202282,3782,7282,0782,0781,3533
28 nov. 202282,3184,3681,6982,4981,771 882
25 nov. 202281,5183,0081,5182,8082,071 795
24 nov. 202281,7982,1681,6381,6380,91387
23 nov. 202281,7982,3081,7982,3081,584
22 nov. 202282,0883,6081,8382,9782,241 176
21 nov. 202280,8683,0580,8682,2681,541 786
18 nov. 202280,3580,8779,9880,8780,16818
17 nov. 202279,8580,1079,3480,0879,38820
16 nov. 202279,4479,9978,8179,9279,221 243
15 nov. 202280,4780,4779,0379,8479,14295
14 nov. 202278,5081,0078,5080,6779,961 744
11 nov. 202280,2080,2077,8377,9477,261 625
10 nov. 202282,0682,6780,5081,0080,291 961
09 nov. 202281,5582,9780,9882,7081,981 665
08 nov. 202281,0082,9980,0581,0080,291 233
07 nov. 202279,8381,2079,8381,2080,493 175
04 nov. 202281,4681,7080,0380,7380,022 034
03 nov. 202279,0181,4078,9381,4080,698 873
02 nov. 202280,2480,3678,9979,2978,597 092
01 nov. 202279,1180,4078,8480,2079,502 148
31 oct. 202278,8280,0078,7279,7479,047 828
28 oct. 202271,3179,8171,3179,6278,927 696
27 oct. 202270,1771,0070,1270,5669,942 885
26 oct. 202269,5770,5969,4069,9969,381 628
25 oct. 202269,8069,9168,9369,7069,092 331
24 oct. 202268,7069,0568,7069,0568,441 254
21 oct. 202267,4268,6767,1368,6768,07275
20 oct. 202267,2767,6767,2767,4566,86354
19 oct. 202267,7568,1867,0967,4566,865 996
18 oct. 202267,8868,0467,5967,8067,212 115
17 oct. 202267,6168,1467,2267,2266,63865
14 oct. 202267,5068,7367,0067,9267,322 911
13 oct. 202267,2868,1166,6968,1167,51914
12 oct. 202267,7868,4167,5167,7867,19230
11 oct. 202266,2367,5266,2367,3566,7655
10 oct. 202266,0066,2065,9866,1865,60400
07 oct. 202266,0666,2466,0666,1665,58456
06 oct. 202266,1566,4066,1566,2065,62369
05 oct. 202265,2165,4165,2165,4164,84180
04 oct. 202264,3065,2064,3065,0164,44884
03 oct. 202262,6963,7662,6963,7663,20123
30 sept. 202264,0164,3264,0164,0963,53780
29 sept. 202265,8065,8064,3264,3263,76910
28 sept. 202265,1365,9065,1365,7365,15200
27 sept. 202264,8465,6964,7665,6965,11292
26 sept. 202264,7465,0064,6565,0064,4375
23 sept. 202264,6365,4064,6365,0564,48842
22 sept. 202264,1264,6264,1264,3363,77290
21 sept. 202264,6966,2364,6965,2864,711 060
20 sept. 202265,6665,6664,3664,7964,22466
19 sept. 202265,4765,6064,8065,6065,02890
16 sept. 202264,5964,8564,1164,8564,28125
15 sept. 202265,2465,3965,0065,0064,43370
14 sept. 202264,6865,1964,4565,1964,62275
*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...