Italia markets closed

Gilead Sciences Inc (GIS.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,83-0,28 (-0,46%)
In data: 07:31PM 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 202460,2561,4860,2560,8360,8317
30 apr 202461,4461,5360,6561,1161,11-
29 apr 202461,0262,4161,0261,8061,80-
26 apr 202460,9961,2060,8161,1761,1717
25 apr 202462,1862,6360,7260,7260,72-
24 apr 202462,4962,4962,3062,4862,48-
23 apr 202462,7062,8262,2162,6962,69-
22 apr 202462,7363,0862,5263,0863,08-
19 apr 202461,7562,3761,7562,2062,20-
18 apr 202462,7862,7862,0362,0362,03-
17 apr 202463,1763,2863,1063,1063,10-
16 apr 202463,7363,7363,4363,4863,48-
15 apr 202463,9464,0363,8463,8763,87-
12 apr 202463,9964,1563,6663,6663,66-
11 apr 202463,3264,1063,3264,1064,10-
10 apr 202464,3664,3663,6063,6063,60-
09 apr 202463,8564,0963,5363,9763,97-
08 apr 202463,5064,0063,2063,7563,75-
05 apr 202464,2664,4363,7564,4364,43-
04 apr 202465,3965,3964,9464,9464,94-
03 apr 202466,6666,8365,9265,9265,92-
02 apr 202467,7468,0066,8366,8366,83-
28 mar 202467,3268,0067,3268,0068,00-
27 mar 202466,9067,2666,9067,1267,12-
26 mar 202466,9466,9466,6666,6666,66-
25 mar 202467,0467,0866,9066,9066,90-
22 mar 202467,4667,7067,3067,3067,30-
21 mar 202467,6467,7667,6267,6267,62-
20 mar 202467,5067,6067,3667,5667,562
19 mar 202467,2467,6867,2467,6467,64-
18 mar 202467,9267,9267,2867,7267,72-
15 mar 202468,1468,1467,5467,5667,56-
14 mar 202468,7468,9268,2668,2668,26-
14 mar 20240.77 Dividendo
13 mar 202468,6869,0868,4069,0868,31-
12 mar 202468,9668,9668,5068,6067,84-
11 mar 202468,5068,9868,5068,9868,21-
08 mar 202467,0668,5066,8268,5067,74-
07 mar 202466,2866,8066,2866,8066,06-
06 mar 202467,0267,0266,6866,6865,94-
05 mar 202466,2467,0666,2467,0666,31-
04 mar 202466,4066,4866,3466,4865,74-
01 mar 202466,7466,9666,3866,6265,88-
29 feb 202466,9266,9266,5866,8866,13-
28 feb 202467,2467,3467,2067,2066,45-
27 feb 202467,0267,1867,0067,1866,43-
26 feb 202467,5267,8267,4067,4066,65-
23 feb 202466,9868,4866,9867,9667,20-
22 feb 202467,8267,8266,4666,9466,19-
21 feb 202466,4067,4866,3267,2866,53-
20 feb 202465,5266,9665,5266,4265,68-
19 feb 202465,2866,1465,2866,1465,40-
16 feb 202468,0268,0266,6466,6465,90-
15 feb 202468,0868,1867,8668,1867,42-
14 feb 202468,5868,5867,9667,9667,20-
13 feb 202468,9669,0468,2268,7467,97-
12 feb 202467,9068,9667,9068,8068,03-
09 feb 202468,4468,4467,8067,8067,04-
08 feb 202469,2469,2468,3468,6067,84-
07 feb 202470,9270,9269,5069,6468,86-
06 feb 202471,2872,2270,6672,2271,42-
05 feb 202471,1271,3670,9471,3670,56-
02 feb 202471,6471,8871,5071,5070,701
01 feb 202472,6072,6071,7872,1471,34-
31 gen 202472,4872,5872,0872,0871,28-
30 gen 202472,7472,9472,0272,3671,55-
29 gen 202473,2273,5873,1873,2272,40-
26 gen 202473,9273,9473,1873,1872,36-
25 gen 202472,9474,4272,8873,6672,842
24 gen 202473,1273,1272,0072,4071,5910
23 gen 202471,8073,4671,8073,4672,64-
22 gen 202480,0480,0471,8471,8471,04-
19 gen 202479,5680,0079,0280,0079,1110
18 gen 202478,9879,3878,9079,0878,2090
17 gen 202478,5879,3478,5879,1078,22-
16 gen 202478,5079,0478,4278,7877,9012
15 gen 202478,7478,7478,5078,5077,63-
12 gen 202477,6278,4277,3478,4277,55-
11 gen 202476,9877,2476,6077,1476,28-
10 gen 202478,1478,3876,4276,4275,57-
09 gen 202476,4878,2076,1878,2077,33-
08 gen 202475,8875,9675,4275,7474,90-
05 gen 202477,0677,1276,4476,4475,59-
04 gen 202476,4077,0875,7677,0876,22-
03 gen 202475,7676,8075,7676,8075,94-
02 gen 202473,2876,0273,1875,9075,05-
29 dic 202373,2473,2472,9472,9872,17-
28 dic 202372,3073,1872,0873,1872,36-
27 dic 202372,0472,4072,0472,4071,59-
22 dic 202371,5072,4471,2672,2471,43-
21 dic 202371,8872,1071,0871,6270,82-
20 dic 202372,4072,4072,0272,2671,45-
19 dic 202372,5072,5272,3072,4871,67-
18 dic 202372,9873,4072,7072,7071,89-
15 dic 202374,3074,4273,3873,6072,78-
14 dic 202375,8675,8674,0674,5273,69-
14 dic 20230.75 Dividendo
13 dic 202374,8675,2274,7875,2273,64-
12 dic 202374,3074,9074,1474,9073,33-
11 dic 202373,2274,4872,6874,4872,92-
*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...