Premium
Gilead Sciences Inc (1GILD)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.36 | -3.17640385706 | 105.78 | 110.64 | 102.5 | 335 | 106.40123881 | DE |
| 4 | 1.56 | 1.54669839381 | 100.86 | 111 | 99.01 | 235 | 105.66230352 | DE |
| 12 | 14.99 | 17.1451446872 | 87.43 | 111 | 86.11 | 268 | 97.35971152 | DE |
| 26 | 28.03 | 37.6797956715 | 74.39 | 111 | 73.43 | 284 | 90.01484453 | DE |
| 52 | 33.92 | 49.5182481752 | 68.5 | 111 | 58.38 | 274 | 78.98984694 | DE |
| 156 | 49.2 | 92.4464487035 | 53.22 | 111 | 52.48 | 305 | 73.09771281 | DE |
| 260 | 39.15 | 61.8776671408 | 63.27 | 111 | 46.18 | 921 | 65.43379771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 103 | -1.92 | -1.83 | 102.5 | 103.56 | 102.5 | 67 |
| 1741884900 | 104.92 | 0 | 0.00 | 104.92 | 104.92 | 104.92 | 0 |
| 1741798500 | 104.92 | -0.62 | -0.59 | 106.66 | 106.66 | 104.24 | 449 |
| 1741712100 | 105.54 | -4.86 | -4.40 | 109.6 | 109.6 | 105.48 | 510 |
| 1741625700 | 110.4 | 2.74 | 2.55 | 108.02 | 110.64 | 107.76 | 228 |
| 1741366500 | 107.66 | 1 | 0.94 | 105.78 | 108.2 | 105.78 | 153 |
| 1741280100 | 106.66 | -0.2 | -0.19 | 106.86 | 107.04 | 105.82 | 372 |
| 1741193700 | 106.86 | -2 | -1.84 | 106.88 | 108.42 | 106.7 | 203 |
| 1741107300 | 108.86 | -1.92 | -1.73 | 110.86 | 111 | 108.86 | 246 |
| 1741020900 | 110.78 | 2.32 | 2.14 | 110.2 | 110.78 | 108.94 | 207 |
| 1740761700 | 108.46 | 1.36 | 1.27 | 108.46 | 108.46 | 108.46 | 3 |
| 1740675300 | 107.1 | 1.94 | 1.84 | 107.1 | 107.1 | 107.1 | 50 |
| 1740588900 | 105.16 | -1.62 | -1.52 | 105.72 | 105.72 | 103.98 | 702 |
| 1740502500 | 106.78 | 2.12 | 2.03 | 106.78 | 106.78 | 106.78 | 2 |
| 1740416100 | 104.66 | -1.02 | -0.97 | 104.62 | 105.42 | 104.62 | 316 |
| 1740156900 | 105.68 | 1.4 | 1.34 | 104.52 | 105.68 | 104.52 | 141 |
| 1740070500 | 104.28 | 3.16 | 3.13 | 103.06 | 104.28 | 103.06 | 75 |
| 1739984100 | 101.12 | 0 | 0.00 | 101.12 | 101.12 | 101.12 | 0 |
| 1739897700 | 101.12 | 2.02 | 2.04 | 99.22 | 101.52 | 99.22 | 204 |
| 1739811300 | 99.1 | -1.74 | -1.73 | 99.01 | 99.1 | 99.01 | 13 |
| 1739552100 | 100.84 | 0.42 | 0.42 | 100.86 | 101.1 | 100.84 | 363 |
| 1739465700 | 100.42 | 0.68 | 0.68 | 99.19 | 101.32 | 99.08 | 573 |
| 1739379300 | 99.74 | 7.36 | 7.97 | 96.25 | 100.72 | 96.25 | 1184 |
| 1739292900 | 92.38 | -0.52 | -0.56 | 92.17 | 92.38 | 92.05 | 379 |
| 1739206500 | 92.9 | -1.48 | -1.57 | 92.92 | 92.92 | 92.9 | 151 |
| 1738947300 | 94.38 | -0.59 | -0.62 | 94 | 94.48 | 94 | 250 |
| 1738860900 | 94.97 | -1.15 | -1.20 | 96.15 | 96.15 | 94.97 | 227 |
| 1738774500 | 96.12 | 1.22 | 1.29 | 93.97 | 96.12 | 93.97 | 517 |
| 1738688100 | 94.9 | -1.16 | -1.21 | 95.02 | 95.06 | 94.9 | 259 |
| 1738601700 | 96.06 | 3.06 | 3.29 | 90.87 | 96.06 | 90.87 | 1107 |
| 1738342500 | 93 | 0.39 | 0.42 | 92.47 | 93 | 92.47 | 205 |
| 1738256100 | 92.61 | 0.73 | 0.79 | 92.61 | 92.61 | 92.61 | 12 |
| 1738169700 | 91.88 | -0.22 | -0.24 | 90.22 | 91.88 | 90.22 | 115 |
| 1738083300 | 92.1 | 1.59 | 1.76 | 91.19 | 92.79 | 91.1 | 232 |
| 1737996900 | 90.51 | 1.13 | 1.26 | 90.61 | 90.81 | 90.51 | 300 |
| 1737737700 | 89.38 | 0 | 0.00 | 89.38 | 89.38 | 89.38 | 0 |
| 1737651300 | 89.38 | 0.86 | 0.97 | 89.2 | 89.38 | 89.2 | 51 |
| 1737564900 | 88.52 | -1.63 | -1.81 | 88.79 | 88.79 | 88.31 | 82 |
| 1737478500 | 90.15 | 0.85 | 0.95 | 89.86 | 90.23 | 88.57 | 143 |
| 1737392100 | 89.3 | 0.87 | 0.98 | 87.15 | 89.57 | 87.15 | 678 |
| 1737132900 | 88.43 | -0.32 | -0.36 | 88.43 | 88.43 | 88.43 | 20 |
| 1737046500 | 88.75 | 0 | 0.00 | 88.75 | 88.75 | 88.75 | 0 |
| 1736960100 | 88.75 | 0 | 0.00 | 88.75 | 88.75 | 88.75 | 0 |
| 1736873700 | 88.75 | 1.23 | 1.41 | 88 | 88.75 | 88 | 373 |
| 1736787300 | 87.52 | -1.25 | -1.41 | 88.15 | 88.15 | 87.52 | 221 |
| 1736528100 | 88.77 | 2.66 | 3.09 | 87.76 | 88.77 | 87.76 | 291 |
| 1736441700 | 86.11 | -1.98 | -2.25 | 86.35 | 86.35 | 86.11 | 98 |
| 1736355300 | 88.09 | 0 | 0.00 | 88.09 | 88.09 | 88.09 | 0 |
| 1736268900 | 88.09 | 0.45 | 0.51 | 88.09 | 88.09 | 88.09 | 70 |
| 1736182500 | 87.64 | -2.22 | -2.47 | 87.78 | 87.78 | 87.5 | 12 |
| 1735923300 | 89.86 | 0.36 | 0.40 | 89.86 | 89.86 | 89.86 | 5 |
| 1735836900 | 89.5 | 0.86 | 0.97 | 89.49 | 89.5 | 89.43 | 193 |
| 1735577700 | 88.64 | -1.62 | -1.79 | 90.02 | 90.36 | 88.64 | 423 |
| 1735318500 | 90.26 | 1.25 | 1.40 | 90.34 | 90.34 | 89.1 | 531 |
| 1734972900 | 89.01 | 0.99 | 1.12 | 89.03 | 89.03 | 89.01 | 103 |
| 1734713700 | 88.02 | 1 | 1.15 | 87.43 | 88.02 | 87.43 | 96 |
| 1734627300 | 87.02 | -1.25 | -1.42 | 87.02 | 87.02 | 87.02 | 80 |
| 1734540900 | 88.27 | -0.16 | -0.18 | 88.4 | 88.64 | 88.27 | 153 |
| 1734454500 | 88.43 | 0.3 | 0.34 | 88.43 | 88.43 | 88.43 | 18 |
| 1734368100 | 88.13 | 1.74 | 2.01 | 87.17 | 88.14 | 87.17 | 604 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
