Italia markets open in 3 hours 53 minutes

Gilead Sciences Inc (GIS.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,76-0,01 (-0,02%)
Alla chiusura: 04:37PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202464,6464,7664,6464,7664,76-
26 giu 202464,9764,9764,6764,7764,77200
25 giu 202466,0966,0965,5365,8465,8490
24 giu 202466,1866,2865,8566,2866,2852
21 giu 202464,1067,8464,1066,3266,32563
20 giu 202458,4464,6858,4463,4963,49324
19 giu 202458,8559,0658,2258,2258,22299
18 giu 202459,8859,8858,9358,9358,93168
17 giu 202460,9361,0060,2060,2060,20205
14 giu 202458,5058,5058,5058,5058,50-
14 giu 20240.77 Dividendo
13 giu 202459,7159,7159,1759,4158,64400
12 giu 202459,8260,3659,1959,1958,42120
11 giu 202460,4760,4760,1760,1759,39-
10 giu 202460,2260,3359,8060,3159,53289
07 giu 202458,5859,0558,4759,0558,28350
06 giu 202458,6358,7958,6158,6557,8950
05 giu 202459,0059,1758,9958,9958,2340
04 giu 202458,0458,2958,0458,2957,53-
03 giu 202459,0359,5058,3158,3157,55226
31 mag 202457,3858,1657,3258,1357,3850
30 mag 202458,4258,4958,4258,4257,66110
29 mag 202458,9559,0858,4858,6657,90371
28 mag 202460,1860,3658,6058,6057,84716
27 mag 202460,2060,6660,2060,2159,43240
24 mag 202461,1761,1760,2260,2259,44-
23 mag 202462,5862,5861,0661,3060,51243
22 mag 202461,9362,6161,8362,6161,80451
21 mag 202462,4262,6861,6561,8361,03560
20 mag 202462,0862,3062,0862,3061,495
17 mag 202462,1962,2962,1962,2961,48-
16 mag 202461,5761,8661,5761,5860,78165
15 mag 202462,4062,4761,9461,9461,14160
14 mag 202462,3862,7062,3862,5261,71410
13 mag 202461,3062,2661,1062,2461,431.872
10 mag 202460,0661,2460,0661,2460,4547
09 mag 202460,6060,6060,6060,6059,81-
08 mag 202461,0461,8160,3660,3659,5847
07 mag 202460,7260,9460,7260,9460,15188
06 mag 202460,0960,0960,0060,0059,22-
03 mag 202460,7860,7859,8059,9959,2125
02 mag 202460,2861,6060,2860,6759,88547
30 apr 202461,4261,5460,9160,9760,18203
29 apr 202461,0462,0360,0561,3560,5594
26 apr 202461,1661,3060,4961,3060,51288
25 apr 202462,1962,9661,0061,0260,231.051
24 apr 202462,5362,7562,3262,4461,63355
23 apr 202462,7262,9062,7262,9062,0810
22 apr 202462,7463,1762,7463,1762,3550
19 apr 202461,8262,7561,8262,4061,59328
18 apr 202462,7762,9761,9762,1561,34172
17 apr 202463,2463,3062,9963,0762,2555
16 apr 202463,6663,6663,4463,4462,62320
15 apr 202463,9664,1863,8763,8763,0415
12 apr 202464,0164,0164,0164,0163,18-
11 apr 202463,3564,1663,3564,1663,3370
10 apr 202464,3664,3663,4563,4562,6320
09 apr 202463,8764,1963,8764,1963,3640
08 apr 202463,5264,1163,5263,9263,09154
05 apr 202464,5164,6763,8463,8463,01119
04 apr 202465,4265,4264,4964,4963,65277
03 apr 202466,7166,7165,8365,8364,9898
02 apr 202467,7967,7967,0767,0766,20180
28 mar 202467,3667,9667,3667,9667,08911
27 mar 202466,9666,9666,9666,9666,09-
26 mar 202466,9866,9866,7066,7065,8485
25 mar 202467,2867,2867,0467,0466,1755
22 mar 202467,5067,7267,2067,2066,33-
21 mar 202467,7467,7467,5667,5666,6850
20 mar 202467,5467,5467,3667,3666,49-
19 mar 202467,3067,7267,3067,5266,64198
18 mar 202467,9467,9467,4667,4666,59109
15 mar 202468,1868,1867,6867,6866,8040
14 mar 202468,8068,8468,2468,2467,36240
14 mar 20240.77 Dividendo
13 mar 202468,7069,3668,6669,3667,70-
12 mar 202468,9869,0068,6668,7667,1244
11 mar 202468,5468,9868,5468,9867,33100
08 mar 202467,1068,8467,1068,8467,19319
07 mar 202466,3467,4066,3467,4065,79122
06 mar 202467,0867,2266,6466,6465,057
05 mar 202466,2867,1666,2867,1465,5322
04 mar 202466,6266,6866,4066,5064,91364
01 mar 202466,7666,9266,7666,9265,32-
29 feb 202466,9867,2866,7666,7665,16375
28 feb 202467,2867,3867,2867,3865,77-
27 feb 202467,0667,2667,0467,2065,59220
26 feb 202467,6468,1267,5267,5265,9140
23 feb 202467,0268,4467,0268,4466,8025
22 feb 202467,8667,8666,4467,1065,50134
21 feb 202466,4467,3866,4467,3865,77140
20 feb 202465,5666,7865,5666,6265,0343
19 feb 202465,1466,4065,1466,4064,81699
16 feb 202468,0668,0866,3066,3064,71115
15 feb 202468,1468,3267,8268,1466,51125
14 feb 202468,6068,7868,6068,7467,10180
13 feb 202469,0069,3868,9868,9867,33253
12 feb 202468,0868,8667,9468,8667,21310
09 feb 202468,4868,4867,9667,9666,33445
08 feb 202469,2869,3268,0668,4266,78178
*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...