Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GILD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 67.29 | -0.61 | -0.90% | 67.80 | 67.90 | 66.84 | 5,700,258 |
| 20 May 2024 | 67.90 | 0.18 | 0.27% | 67.72 | 68.0383 | 67.38 | 4,719,841 |
| 17 May 2024 | 67.72 | -0.14 | -0.21% | 67.82 | 67.82 | 67.21 | 3,579,077 |
| 16 May 2024 | 67.86 | 0.85 | 1.27% | 67.01 | 67.97 | 66.85 | 4,830,402 |
| 15 May 2024 | 67.01 | -0.64 | -0.95% | 67.97 | 67.98 | 66.97 | 7,531,699 |
| 14 May 2024 | 67.65 | 0.11 | 0.16% | 68.00 | 68.37 | 67.045 | 4,356,029 |
| 13 May 2024 | 67.54 | 1.58 | 2.40% | 66.16 | 67.59 | 66.13 | 6,736,175 |
| 10 May 2024 | 65.96 | 1.38 | 2.14% | 64.72 | 66.20 | 64.67 | 8,732,870 |
| 09 May 2024 | 64.58 | -0.34 | -0.52% | 65.18 | 65.22 | 64.52 | 6,041,946 |
| 08 May 2024 | 64.92 | -0.54 | -0.82% | 65.57 | 65.57 | 64.76 | 5,146,473 |
| 07 May 2024 | 65.46 | -0.08 | -0.12% | 65.43 | 66.14 | 65.16 | 7,317,910 |
| 06 May 2024 | 65.54 | 0.76 | 1.17% | 64.78 | 65.56 | 64.34 | 7,186,884 |
| 03 May 2024 | 64.78 | -0.55 | -0.84% | 65.51 | 65.53 | 64.33 | 7,822,439 |
| 02 May 2024 | 65.33 | -0.18 | -0.27% | 65.75 | 65.80 | 64.89 | 5,570,634 |
| 01 May 2024 | 65.51 | 0.31 | 0.48% | 65.32 | 65.8892 | 64.97 | 7,231,816 |
| 30 Abr 2024 | 65.20 | -0.74 | -1.12% | 65.62 | 65.635 | 64.825 | 7,433,621 |
| 29 Abr 2024 | 65.94 | 0.52 | 0.79% | 65.30 | 66.91 | 65.20 | 7,838,519 |
| 26 Abr 2024 | 65.42 | 0.15 | 0.23% | 65.50 | 66.3507 | 64.63 | 12,381,050 |
| 25 Abr 2024 | 65.27 | -1.81 | -2.70% | 67.47 | 67.90 | 65.09 | 15,166,270 |
| 24 Abr 2024 | 67.08 | 0.05 | 0.07% | 66.58 | 67.185 | 66.365 | 8,489,637 |
| 23 Abr 2024 | 67.03 | 0.08 | 0.12% | 67.19 | 67.68 | 66.995 | 5,240,262 |
| 22 Abr 2024 | 66.95 | 0.19 | 0.28% | 66.93 | 67.565 | 66.74 | 5,621,938 |
| 19 Abr 2024 | 66.76 | 0.60 | 0.91% | 66.25 | 66.83 | 66.16 | 10,656,957 |
| 18 Abr 2024 | 66.16 | -0.77 | -1.15% | 67.01 | 67.02 | 65.90 | 6,440,778 |
| 17 Abr 2024 | 66.93 | -0.38 | -0.56% | 67.38 | 67.55 | 66.89 | 5,287,164 |
| 16 Abr 2024 | 67.31 | -0.44 | -0.65% | 67.87 | 67.89 | 67.185 | 4,974,963 |
| 15 Abr 2024 | 67.75 | -0.32 | -0.47% | 68.29 | 68.455 | 67.70 | 7,714,393 |
| 12 Abr 2024 | 68.07 | -0.58 | -0.84% | 68.52 | 68.62 | 67.62 | 5,691,465 |
| 11 Abr 2024 | 68.65 | 0.53 | 0.78% | 68.46 | 69.025 | 68.305 | 6,070,987 |
| 10 Abr 2024 | 68.12 | -1.82 | -2.60% | 69.76 | 69.76 | 68.07 | 7,982,207 |
| 09 Abr 2024 | 69.94 | 0.52 | 0.75% | 69.16 | 69.95 | 69.11 | 5,928,093 |
| 08 Abr 2024 | 69.42 | -0.16 | -0.23% | 69.05 | 69.55 | 69.05 | 4,587,898 |
| 05 Abr 2024 | 69.58 | 0.03 | 0.04% | 69.69 | 70.0098 | 68.54 | 6,599,377 |
| 04 Abr 2024 | 69.55 | -1.34 | -1.89% | 71.32 | 71.39 | 69.395 | 7,339,615 |
| 03 Abr 2024 | 70.89 | -1.20 | -1.66% | 72.00 | 72.17 | 70.70 | 5,143,544 |
| 02 Abr 2024 | 72.09 | -0.79 | -1.08% | 72.82 | 72.86 | 71.90 | 6,138,242 |
| 01 Abr 2024 | 72.88 | -0.37 | -0.51% | 73.22 | 73.22 | 72.38 | 3,795,205 |
| 28 Mar 2024 | 73.25 | 0.24 | 0.33% | 73.25 | 73.87 | 73.20 | 8,369,471 |
| 27 Mar 2024 | 73.01 | 0.60 | 0.83% | 72.92 | 73.06 | 72.55 | 7,747,543 |
| 26 Mar 2024 | 72.41 | -0.17 | -0.23% | 72.32 | 72.66 | 72.11 | 5,362,823 |
| 25 Mar 2024 | 72.58 | -0.03 | -0.04% | 72.50 | 72.84 | 72.20 | 5,543,847 |
| 22 Mar 2024 | 72.61 | -0.48 | -0.66% | 73.11 | 73.23 | 72.57 | 7,730,028 |
| 21 Mar 2024 | 73.09 | -0.89 | -1.20% | 73.90 | 74.277 | 73.03 | 5,842,503 |
| 20 Mar 2024 | 73.98 | 0.57 | 0.78% | 73.27 | 73.98 | 72.80 | 7,310,235 |
| 19 Mar 2024 | 73.41 | 0.15 | 0.20% | 73.34 | 73.77 | 73.19 | 9,207,740 |
| 18 Mar 2024 | 73.26 | -0.43 | -0.58% | 73.69 | 74.17 | 73.205 | 6,937,538 |
| 15 Mar 2024 | 73.69 | -0.52 | -0.70% | 74.25 | 74.66 | 73.29 | 13,963,727 |
| 14 Mar 2024 | 74.21 | -1.73 | -2.28% | 74.72 | 75.02 | 73.82 | 8,399,009 |
| 13 Mar 2024 | 75.94 | 0.86 | 1.15% | 75.50 | 76.175 | 74.96 | 6,002,116 |
| 12 Mar 2024 | 75.08 | -0.24 | -0.32% | 75.25 | 75.34 | 74.25 | 7,055,557 |
| 11 Mar 2024 | 75.32 | 0.20 | 0.27% | 74.88 | 76.21 | 74.83 | 7,394,729 |
| 08 Mar 2024 | 75.12 | 1.46 | 1.98% | 73.86 | 75.435 | 73.66 | 9,518,479 |
| 07 Mar 2024 | 73.66 | 1.03 | 1.42% | 72.97 | 74.08 | 72.68 | 9,902,363 |
| 06 Mar 2024 | 72.63 | -0.36 | -0.49% | 72.88 | 73.3199 | 72.51 | 6,168,791 |
| 05 Mar 2024 | 72.99 | 0.74 | 1.02% | 72.40 | 73.01 | 72.10 | 6,419,156 |
| 04 Mar 2024 | 72.25 | -0.06 | -0.08% | 72.39 | 72.60 | 71.96 | 5,749,928 |
| 01 Mar 2024 | 72.31 | 0.21 | 0.29% | 72.28 | 72.655 | 72.04 | 5,400,934 |
| 29 Feb 2024 | 72.10 | -0.60 | -0.83% | 72.72 | 72.91 | 71.92 | 8,583,359 |
| 28 Feb 2024 | 72.70 | -0.32 | -0.44% | 73.18 | 73.25 | 72.61 | 4,242,341 |
| 27 Feb 2024 | 73.02 | 0.07 | 0.10% | 72.86 | 73.135 | 72.63 | 6,090,221 |
| 26 Feb 2024 | 72.95 | -0.60 | -0.82% | 73.50 | 73.89 | 72.84 | 5,177,533 |
| 23 Feb 2024 | 73.55 | 0.77 | 1.06% | 73.26 | 74.24 | 73.015 | 5,573,137 |
| 22 Feb 2024 | 72.78 | -0.42 | -0.57% | 72.26 | 72.885 | 71.83 | 7,323,580 |
