Gilead Sciences Inc【GILD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Gilead Sciences Inc (GILD)

95.59

1.74

(1.85%)

종가: 30 1월 6:00AM

95.72

0.13

( 0.14% )

시간외 거래: 6:39AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.09	3.33585231566	92.63	96.7	91.84	6952990	93.9119253	CS
4	3.1	3.34700928525	92.62	96.7	88.57	7009249	91.87696585	CS
12	4.635	5.08865345556	91.085	98.9	86.08	7129995	92.16239265	CS
26	18.6	24.1182572614	77.12	98.9	72.43	6484177	86.67250258	CS
52	16.07	20.1757689893	79.65	98.9	62.07	6924419	77.81940875	CS
156	27.08	39.4522144522	68.64	98.9	57.165	7086136	74.22975012	CS
260	31.3	48.5873952189	64.42	98.9	56.56	8385195	72.04166012	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107300	93.85	-1.5	-1.57	95.01	96.7	93.81	7366926
1738020900	95.35	2.28	2.45	93.1	95.84	93.1	7844465
1737761700	93.07	0.03	0.03	92.36	94	92.3577	5400887
1737675300	93.04	0	0.00	93.04	93.04	93.04	0
1737588900	93.04	0.08	0.09	92.63	93.31	91.84	7199681
1737502500	92.96	1.12	1.22	92.46	93.9	92.46	10396836
1737156900	91.84	0.19	0.21	92.01	92.8	91.685	6852092
1737070500	91.65	-0.73	-0.79	92.26	93.07	90.82	8955330
1736984100	92.38	1.38	1.52	91.35	92.66	91.04	8241248
1736897700	91	1.06	1.18	90.59	91.48	89.83	7411538
1736811300	89.94	0.06	0.07	90.3	90.37	89.02	6521221
1736552100	89.88	0.74	0.83	90.19	91.43	88.57	7861581
1736379300	89.14	-1.49	-1.64	90.68	90.68	89	8053292
1736292900	90.63	-0.6	-0.66	90.89	91.51	90.51	5804537
1736206500	91.23	-0.18	-0.20	90.9	91.53	90.325	6772907
1735947300	91.41	-0.47	-0.51	92.19	92.34	91.31	4263375
1735860900	91.88	-0.49	-0.53	92.62	92.83	91.4	3704406
1735688100	92.37	0.36	0.39	92.59	92.98	91.78	3482460
1735601700	92.01	-2.1	-2.23	93.93	94	91.72	3611672
1735342500	94.11	-0.3	-0.32	93.43	94.38	93.43	3349323
1735256100	94.41	0.46	0.49	93.17	94.55	92.975	2915362
1735077840	93.95	0.55	0.59	93	94.015	92.1	2124938
1734996900	93.4	0.83	0.90	92.62	93.52	91.79	4808728
1734737700	92.57	1.48	1.62	90.92	93.29	90.71	22525190
1734651300	91.09	0.4	0.44	90.32	91.48	90.27	8875640
1734564900	90.69	-2.11	-2.27	92.72	93.5	90.59	6613968
1734478500	92.8	0.75	0.81	91.88	93.59	91.88	6125276
1734392100	92.05	0.19	0.21	91.96	93.26	91.9	7668970
1734132900	91.855	-0.53	-0.57	91.66	92.11	89.15	7564732
1734046500	92.38	0	0.00	92.46	93.22	91.44	5781185
1733960100	92.38	0.04	0.04	92.4	94.65	91.94	7525108
1733873700	92.34	1.75	1.93	91.35	92.95	90.64	6741678
1733787300	90.59	-1.54	-1.67	91.995	92.15	90.5	7396102
1733528100	92.13	-1.26	-1.35	93.5	94.218	92.03	4469092
1733441700	93.39	1.8	1.97	91.6	94.27	91.6	13952547
1733355300	91.59	-0.9	-0.97	92.27	92.6	89.86	9124318
1733268900	92.49	-1.53	-1.63	94	94.39	92.46	5532129
1733182500	94.02	1.44	1.56	92.65	94.36	92.49	5022581
1732917840	92.58	0.17	0.18	92.84	93.1599	92.33	3850966
1732750500	92.41	1.06	1.16	91.5	92.895	91.44	5526516
1732664100	91.35	0.86	0.95	90.4	91.68	89.63	4374099
1732577700	90.49	0.3	0.33	90.75	91.365	89.5	10731791
1732318500	90.19	0.43	0.48	89.84	90.49	89.27	4545241
1732232100	89.76	1.13	1.27	89.12	89.94	88.07	4056885
1732145700	88.63	0.88	1.00	88.11	89.0699	87.77	4780982
1732059300	87.75	-0.71	-0.80	87.63	88.6	86.08	8171779
1731972900	88.46	0.06	0.07	88.4	89.04	87.63	9099654
1731713700	88.4	-3.71	-4.03	91.71	91.99	88.21	11444416
1731627300	92.11	-0.52	-0.56	92.31	92.66	91.295	8201597
1731540900	92.63	-1.72	-1.82	94.13	94.205	91.63	11060062
1731454500	94.35	-2.68	-2.76	96.35	96.84	94.225	9322337
1731368100	97.03	0.47	0.48	96.4	98.9	96.3	7093672
1731108900	96.565	-1.34	-1.36	96.05	97.32	94.91	7615319
1731022500	97.9	6.21	6.77	94	98.32	93.51	14389396
1730936100	91.69	1.47	1.63	91	91.88	90.5	8656583
1730849700	90.22	0.38	0.42	89.64	90.39	89.01	3958356
1730763300	89.84	0.33	0.37	89.61	90.71	89.37	6123915
1730500500	89.51	0.69	0.78	88.38	89.57	88.19	6484783
1730414100	88.82	0.53	0.60	87.94	89.28	87.74	5884305
1730327700	88.29	0.21	0.24	87.9	88.37	87.48	5843462
1730241300	88.08	-0.68	-0.77	88.38	88.52	86.83	6655801

Gilead Sciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관