Italia markets close in 7 hours 37 minutes

Gilead Sciences, Inc. (GIS.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,04-0,04 (-0,07%)
In data: 09:08AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202461,1161,1161,0461,0461,04396
30 apr 202461,7161,7160,7261,0861,08683
29 apr 202461,0262,3259,9162,1862,186.898
26 apr 202460,9461,7160,9161,3361,331.215
25 apr 202461,8563,0661,1961,2861,28459
24 apr 202462,5962,6862,1262,3962,391.092
23 apr 202463,2563,2562,6962,9462,94205
22 apr 202462,6663,1262,6063,0563,051.255
19 apr 202461,7762,4261,7762,3262,32458
18 apr 202462,9863,0462,0162,0162,01651
17 apr 202463,2563,5263,0063,0063,00355
16 apr 202463,6363,8663,1863,5263,52588
15 apr 202464,1064,2164,0264,0864,08466
12 apr 202464,1664,3663,8063,8063,80857
11 apr 202463,8064,0363,3464,0364,03447
10 apr 202464,5664,6863,7363,7563,75492
09 apr 202463,9064,1363,8764,0864,08141
08 apr 202464,0064,0063,7163,9163,911.278
05 apr 202464,3664,6163,9764,2764,27833
04 apr 202465,4065,5065,0065,1065,101.131
03 apr 202466,8767,0366,1666,1666,16716
02 apr 202468,2968,4067,0667,2267,221.850
28 mar 202467,6068,0067,4268,0068,00495
27 mar 202467,0067,2866,8467,2867,28730
26 mar 202466,8867,0266,6266,7866,78354
25 mar 202467,2267,2267,0067,0467,04402
22 mar 202467,5467,7067,4867,4867,48635
21 mar 202467,7468,0467,5867,7867,78571
20 mar 202467,5667,7867,3667,5667,56809
19 mar 202467,6067,7667,4267,6667,661.232
18 mar 202467,7067,9067,4067,9067,901.429
15 mar 202468,5868,5867,3467,7067,70315
14 mar 202468,9068,9068,5068,5668,56505
14 mar 20240.77 Dividendo
13 mar 202468,4868,9068,4868,8868,11489
12 mar 202468,9069,2868,2868,5467,77863
11 mar 202468,4269,2668,4268,8668,09252
08 mar 202466,9268,3466,9268,3467,58298
07 mar 202466,5266,9266,1066,6465,901.816
06 mar 202467,0867,1466,7066,9866,231.140
05 mar 202466,4866,8666,4866,8066,052.220
04 mar 202466,6066,7666,4066,5865,84885
01 mar 202466,8867,1066,6066,7866,031.315
29 feb 202467,0267,0266,7866,7866,03224
28 feb 202467,5467,5867,2267,2266,47378
27 feb 202467,0667,3667,0667,3066,55675
26 feb 202468,0268,0267,2667,4666,71813
23 feb 202467,4068,5667,2668,2667,50623
22 feb 202467,4867,5266,4266,7465,99918
21 feb 202466,5267,4666,1667,4666,711.040
20 feb 202466,2867,0266,0466,7465,992.275
19 feb 202466,0467,0265,4867,0266,273.845
16 feb 202468,1868,4866,3266,6065,86627
15 feb 202468,8668,8667,6668,2067,442.228
14 feb 202468,8668,8668,2668,4467,67727
13 feb 202469,3669,7268,3668,3867,621.340
12 feb 202468,1269,4067,9468,9468,171.184
09 feb 202468,5468,6068,2068,2067,441.181
08 feb 202469,2269,4867,9067,9867,222.359
07 feb 202471,2871,2868,9669,5868,802.042
06 feb 202471,2072,4270,8272,2871,471.865
05 feb 202471,3871,6670,9671,6670,86916
02 feb 202471,7672,2071,4271,8071,001.045
01 feb 202472,7672,7671,6671,8471,04390
31 gen 202472,3072,9472,1472,1471,331.035
30 gen 202473,1473,1472,1072,3671,55584
29 gen 202473,3473,5473,0673,4072,58585
26 gen 202474,0075,3273,4073,4072,581.588
25 gen 202473,1674,5673,0073,7872,961.178
24 gen 202473,0473,1872,0672,4471,631.539
23 gen 202472,0673,2871,6873,2872,468.234
22 gen 202479,7880,0071,2872,1471,339.423
19 gen 202479,3679,9278,9479,7878,892.641
18 gen 202479,4679,5078,8678,9678,081.915
17 gen 202479,0279,6678,5079,6678,775.618
16 gen 202478,9279,1878,4478,9478,062.633
15 gen 202478,9678,9678,6078,6077,72136
12 gen 202477,9078,5877,4078,5277,6410.921
11 gen 202477,0077,3876,5277,0876,221.760
10 gen 202478,3278,7076,1676,7075,846.868
09 gen 202476,3678,2876,2878,2477,371.316
08 gen 202476,0476,4475,3675,7674,914.764
05 gen 202477,0077,5676,5076,8275,961.177
04 gen 202476,2476,9475,8676,9476,083.034
03 gen 202476,4277,0075,6476,8676,002.466
02 gen 202473,6076,1073,3876,0275,171.434
29 dic 202373,2273,3073,1273,3072,48192
28 dic 202372,1272,9272,1072,9272,10559
27 dic 202372,3072,4672,0872,2071,39927
22 dic 202371,5872,3471,4472,3471,53786
21 dic 202371,1272,1871,1271,9271,121.287
20 dic 202372,1072,5071,8271,8271,02700
19 dic 202372,5472,6672,3072,6071,79995
18 dic 202373,4873,6473,0473,1672,341.253
15 dic 202374,5075,0073,6273,6872,862.688
14 dic 202375,9675,9674,2474,3073,472.501
14 dic 20230.75 Dividendo
13 dic 202375,0075,8075,0075,4073,82749
12 dic 202374,8275,0474,3075,0473,461.092
11 dic 202373,4275,0073,2074,2472,688.643
*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...