Italia markets closed

Gilead Sciences, Inc. (1GILD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,47-0,70 (-1,13%)
Alla chiusura: 03:23PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202461,9861,9861,2161,4761,47124
03 lug 202463,7663,7663,7662,1762,171
02 lug 202463,5763,5763,5763,5763,57-
01 lug 202464,4064,4064,4064,4064,40-
28 giu 202464,2164,2164,2164,1564,1550
27 giu 202464,6464,6464,6464,6464,64-
26 giu 202464,9065,1364,1765,1265,12576
25 giu 202466,1366,1365,9065,8765,8775
24 giu 202466,0966,7065,9066,5366,53495
21 giu 202464,2068,8064,2065,2765,273.598
20 giu 202458,8863,5358,8863,5363,531.066
19 giu 202458,5658,5658,5658,5658,56-
18 giu 202459,5659,5659,5659,0259,0268
17 giu 202460,7261,1360,7260,1960,1977
14 giu 202458,5858,8758,4560,3360,33280
14 giu 20240.71533 Dividendo
13 giu 202462,0062,0059,2060,9060,18219
12 giu 202460,0060,0059,1559,1758,4740
11 giu 202460,1260,1260,1260,1259,41-
10 giu 202459,7960,3859,7959,7159,01164
07 giu 202458,8058,8058,8059,7959,0950
06 giu 202458,7058,7058,7058,7558,0640
05 giu 202458,9758,9758,9759,0258,3388
04 giu 202458,5858,5858,4558,9058,21138
03 giu 202459,6059,6058,8658,8258,1326
31 mag 202458,3258,3258,3258,3257,63-
30 mag 202458,5858,6358,5158,8258,13175
29 mag 202458,9959,1258,3858,5857,89268
28 mag 202460,5160,5159,8559,4558,75136
27 mag 202461,1761,1760,8060,3959,6832
24 mag 202460,4060,4060,4060,4059,69-
23 mag 202461,7261,7261,7261,7261,00-
22 mag 202462,3362,3362,3362,3361,60-
21 mag 202461,8861,8861,8861,7060,9865
20 mag 202462,2762,2762,2762,2761,54-
17 mag 202462,7962,8062,0062,2561,52106
16 mag 202461,7061,7061,7062,2861,5532
15 mag 202462,0962,0962,0962,0961,36-
14 mag 202462,4463,0062,2162,1561,42540
13 mag 202459,2061,6259,2062,3461,61281
10 mag 202460,3960,5860,3961,1860,4652
09 mag 202460,2160,2160,2160,2159,50-
08 mag 202460,6860,6860,6860,6859,97-
07 mag 202460,6061,2560,6061,0660,34200
06 mag 202460,3760,3759,8859,8259,12359
03 mag 202460,9360,9359,9459,9659,2679
02 mag 202460,9561,5460,6760,9360,21312
30 apr 202461,6061,6060,9061,0960,3733
29 apr 202460,6462,5460,1162,0661,33857
26 apr 202461,1961,4660,5061,4660,74453
25 apr 202462,7362,7361,2061,3560,6315
24 apr 202462,4062,4061,9562,4561,7287
23 apr 202462,9862,9862,9862,9862,24-
22 apr 202462,9563,1462,8163,0362,29293
19 apr 202461,9161,9161,9162,2561,5214
18 apr 202462,9763,1861,9162,0161,28138
17 apr 202463,0963,0963,0963,0962,35-
16 apr 202463,5063,5063,5063,5462,79110
15 apr 202464,1764,1764,1764,1763,42-
12 apr 202463,7463,7463,7463,7462,99100
11 apr 202463,8763,8763,4163,9463,19115
10 apr 202464,2364,6464,2363,8663,1167
09 apr 202464,0164,0164,0164,1163,3615
08 apr 202464,0064,0063,8664,0363,2894
05 apr 202464,8164,8163,8364,2663,51197
04 apr 202465,6665,6764,7565,1164,35259
03 apr 202466,7666,7666,0866,1165,33169
02 apr 202467,6568,1567,2067,0966,30233
28 mar 202467,7068,1067,7068,1867,38170
27 mar 202467,7667,7667,1267,1866,39159
26 mar 202467,1267,1266,8466,8266,0480
25 mar 202466,9866,9866,9867,1266,3340
22 mar 202467,6067,6067,6067,5866,7930
21 mar 202467,7667,7667,7667,7666,96-
20 mar 202467,1667,1667,1667,5266,7360
19 mar 202467,7067,7067,7067,7066,90-
18 mar 202467,6067,6067,6067,9267,12150
15 mar 202467,8867,9067,6267,5466,75148
14 mar 202468,5068,5068,5068,5867,7720
14 mar 20240.703549 Dividendo
13 mar 202468,7868,7868,7868,9667,45182
12 mar 202468,4268,6868,2868,5667,06115
11 mar 202468,2869,2868,2868,8867,38528
08 mar 202468,2868,2868,2868,1466,6560
07 mar 202466,1066,5866,0866,5465,09193
06 mar 202466,9266,9266,9266,9265,46-
05 mar 202466,8066,8066,8066,8065,34-
04 mar 202468,9668,9666,4666,5465,0940
01 mar 202466,6066,8465,7866,9065,44865
29 feb 202467,3067,3067,0066,7065,2465
28 feb 202467,5067,5067,3067,3665,8960
27 feb 202467,1867,1867,1867,1865,71-
26 feb 202468,2868,2867,4467,5066,03360
23 feb 202467,5068,0267,5068,4666,97429
22 feb 202467,2067,2066,6066,6665,20350
21 feb 202467,1267,4067,1267,4065,9378
20 feb 202466,3066,5866,0066,7665,30137
19 feb 202466,3666,6065,5266,6865,22591
16 feb 202468,4468,4466,4066,5665,11124
15 feb 202468,0068,0067,7668,2066,71367
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...