גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > גיליאד סיינס > גרפים

עדכון אחרון 20:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גיליאד סיינס

Gilead Sciences

מניה GILD נאסד"ק USD

שער

67.90

שינוי

+0.27%

שינוי ב USD

0.18

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	67.3944	67.3944	67.3944	67.3944	0.00
16:50	67.56	67.56	67.56	67.56	69,350.00
17:00	67.905	67.905	67.905	67.905	59,645.00
17:10	67.65	67.65	67.65	67.65	40,866.00
17:20	67.625	67.625	67.625	67.625	51,801.00
17:30	67.66	67.66	67.66	67.66	42,239.00
17:40	67.66	67.66	67.66	67.66	42,778.00
17:50	67.69	67.69	67.69	67.69	34,216.00
18:00	67.69	67.69	67.69	67.69	51,330.00
18:10	67.67	67.67	67.67	67.67	38,809.00
18:20	67.59	67.59	67.59	67.59	39,724.00
18:30	67.67	67.67	67.67	67.67	33,916.00
18:40	67.672	67.672	67.672	67.672	38,714.00
18:50	67.69	67.69	67.69	67.69	38,972.00
19:00	67.73	67.73	67.73	67.73	43,824.00
19:10	67.682	67.682	67.682	67.682	37,893.00
19:20	67.66	67.66	67.66	67.66	30,285.00
19:30	67.69	67.69	67.69	67.69	28,100.00
19:40	67.645	67.645	67.645	67.645	29,872.00
19:50	67.69	67.69	67.69	67.69	51,744.00
20:00	67.77	67.77	67.77	67.77	30,581.00
20:10	67.86	67.86	67.86	67.86	52,062.00
20:20	67.9202	67.9202	67.9202	67.9202	43,000.00
20:30	67.98	67.98	67.98	67.98	54,881.00
20:40	67.87	67.87	67.87	67.87	78,522.00
20:50	67.9	67.9	67.9	67.9	174,580.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	67.52	67.19	67.32	67.52	960,195.00
16.05.2024 17:30	67.675	67.44	67.5125	67.675	1,152,176.00
16.05.2024 18:00	67.75	67.53	67.59	67.75	2,308,965.00
16.05.2024 18:30	67.85	67.67	67.73	67.8	4,345,583.00
16.05.2024 19:00	67.9	67.78	67.79	67.87	4,686,335.00
16.05.2024 19:30	67.96	67.81	67.87	67.93	3,374,231.00
16.05.2024 20:00	67.89	67.75	67.89	67.81	8,088,947.00
16.05.2024 20:30	67.86	67.77	67.8	67.795	7,247,410.00
16.05.2024 21:00	67.79	67.645	67.79	67.71	7,422,856.00
16.05.2024 21:30	67.82	67.705	67.715	67.815	7,637,301.00
16.05.2024 22:00	67.83	67.7	67.805	67.7	7,955,994.00
16.05.2024 22:30	67.895	67.685	67.725	67.87	10,285,198.00
17.05.2024 16:30	67.7527	67.23	67.685	67.23	1,460,386.00
17.05.2024 17:00	67.37	67.21	67.24	67.37	2,068,228.00
17.05.2024 17:30	67.59	67.33	67.38	67.56	2,466,042.00
17.05.2024 18:00	67.71	67.54	67.55	67.58	2,814,299.00
17.05.2024 18:30	67.63	67.5	67.59	67.6001	4,878,571.00
17.05.2024 19:00	67.68	67.59	67.6078	67.67	5,040,701.00
17.05.2024 19:30	67.76	67.665	67.665	67.74	4,579,091.00
17.05.2024 20:00	67.7675	67.665	67.7675	67.71	5,305,447.00
17.05.2024 20:30	67.71	67.5801	67.7	67.5801	6,466,376.00
17.05.2024 21:00	67.6	67.37	67.6	67.53	9,048,705.00
17.05.2024 21:30	67.64	67.52	67.535	67.595	6,114,314.00
17.05.2024 22:00	67.605	67.515	67.58	67.54	8,856,984.00
17.05.2024 22:30	67.715	67.45	67.53	67.715	9,287,880.00
20.05.2024 16:30	67.91	67.3944	67.58	67.79	518,945.00
20.05.2024 17:00	67.79	67.57	67.79	67.69	970,481.00
20.05.2024 17:30	67.73	67.625	67.69	67.6742	958,254.00
20.05.2024 18:00	67.68	67.59	67.67	67.68	1,536,906.00
20.05.2024 18:30	67.77	67.665	67.69	67.7176	2,680,704.00
20.05.2024 19:00	67.73	67.64	67.73	67.66	2,352,393.00
20.05.2024 19:30	67.77	67.645	67.67	67.77	1,950,554.00
20.05.2024 20:00	67.98	67.7899	67.7899	67.96	4,103,854.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	79.85	78.40	79.30	78.62	3,537,963.00
23.05.2023	79.56	78.10	78.60	78.69	2,929,006.00
24.05.2023	79.26	78.14	79.12	79.05	5,860,359.00
25.05.2023	78.18	76.26	77.47	77.65	7,897,065.00
26.05.2023	78.62	77.01	78.00	77.09	5,438,470.00
30.05.2023	76.87	76.01	76.52	76.33	5,031,419.00
31.05.2023	77.02	76.27	76.62	76.94	8,072,110.00
01.06.2023	77.54	75.87	77.54	76.21	5,013,359.00
02.06.2023	77.72	75.80	76.12	77.57	2,483,921.00
05.06.2023	78.03	77.18	77.82	77.72	5,743,480.00
06.06.2023	78.43	76.01	78.29	76.20	5,369,948.00
07.06.2023	76.23	75.12	76.15	76.08	7,012,672.00
08.06.2023	78.46	75.76	75.76	78.40	8,727,815.00
09.06.2023	78.40	77.28	77.52	78.12	6,348,683.00
12.06.2023	78.30	76.81	78.20	77.86	5,683,023.00
13.06.2023	78.50	76.90	77.00	78.45	4,911,376.00
14.06.2023	78.40	77.32	78.04	77.95	6,043,773.00
15.06.2023	79.00	77.77	78.28	79.00	6,508,941.00
20.06.2023	79.18	77.71	78.64	77.71	5,362,322.00
21.06.2023	78.45	77.00	77.67	77.61	4,854,569.00
22.06.2023	78.19	77.31	77.75	78.11	3,408,674.00
23.06.2023	78.36	77.26	78.33	77.47	4,813,881.00
26.06.2023	77.20	74.96	77.20	76.56	6,103,878.00
27.06.2023	76.89	75.80	76.65	76.01	5,109,731.00
28.06.2023	76.22	75.25	75.92	76.18	4,460,873.00
29.06.2023	76.48	75.49	75.88	76.01	4,691,229.00
30.06.2023	77.24	76.16	76.49	77.07	5,918,634.00
03.07.2023	76.84	75.84	76.25	76.72	3,437,332.00
05.07.2023	77.60	76.10	76.57	77.24	5,308,220.00
06.07.2023	77.04	76.02	76.91	76.24	4,986,222.00
07.07.2023	75.94	74.33	75.66	74.42	6,549,226.00
10.07.2023	75.88	74.45	74.50	75.69	5,554,292.00
11.07.2023	76.25	75.36	75.49	76.12	3,529,800.00
12.07.2023	77.18	76.33	76.36	76.38	5,154,538.00
13.07.2023	77.29	75.36	76.70	76.68	3,339,977.00
14.07.2023	77.64	76.46	76.61	77.19	5,977,588.00
17.07.2023	77.76	76.46	76.67	77.48	4,954,469.00
18.07.2023	78.86	77.40	77.54	78.22	5,229,256.00
19.07.2023	79.60	78.10	78.10	78.96	5,346,777.00
20.07.2023	80.78	79.54	79.56	79.94	5,980,529.00
21.07.2023	81.13	80.00	80.41	80.64	14,968,680.00
24.07.2023	80.18	76.25	79.82	77.66	11,318,510.00
25.07.2023	78.15	76.86	77.02	77.23	5,281,491.00
26.07.2023	77.38	76.61	76.77	77.19	4,047,992.00
27.07.2023	78.28	76.40	77.33	76.51	6,240,962.00
28.07.2023	77.32	76.34	76.42	76.86	4,975,653.00
31.07.2023	76.89	75.85	76.67	76.18	6,054,345.00
01.08.2023	76.38	75.10	76.09	75.68	4,022,131.00
02.08.2023	76.32	75.35	76.00	75.68	5,248,978.00
03.08.2023	75.82	75.17	75.72	75.53	5,571,224.00
04.08.2023	80.14	77.25	77.38	78.68	8,993,358.00
07.08.2023	80.96	77.93	78.33	80.67	6,807,365.00
08.08.2023	80.92	78.78	80.69	80.08	5,545,954.00
09.08.2023	81.43	80.03	80.57	80.17	4,472,992.00
10.08.2023	81.09	79.95	80.38	80.00	3,665,200.00
11.08.2023	80.13	79.46	80.00	80.00	3,383,576.00
14.08.2023	80.42	79.52	80.06	79.85	3,681,907.00
15.08.2023	80.21	78.96	79.63	79.64	3,793,131.00
16.08.2023	80.55	77.90	79.12	78.00	7,250,284.00
17.08.2023	78.11	76.50	77.99	76.50	5,739,368.00
18.08.2023	76.71	75.70	76.55	75.88	6,479,407.00
21.08.2023	76.26	75.54	75.67	75.94	5,358,109.00
22.08.2023	76.75	75.36	75.69	76.35	4,521,699.00
23.08.2023	78.98	76.96	78.30	77.04	7,417,828.00
24.08.2023	78.14	76.29	77.25	76.33	4,791,314.00
25.08.2023	77.19	76.07	76.61	76.86	3,773,170.00
28.08.2023	77.49	76.63	77.29	77.04	2,752,210.00
29.08.2023	78.25	77.05	77.25	78.21	4,155,648.00
30.08.2023	78.50	77.53	78.22	77.66	3,289,878.00
31.08.2023	77.41	76.24	77.28	76.48	9,127,216.00
01.09.2023	77.41	76.47	77.22	76.65	2,986,446.00
05.09.2023	77.00	75.13	76.95	75.16	6,007,930.00
06.09.2023	75.14	73.25	75.12	74.24	5,706,621.00
07.09.2023	74.76	73.71	74.62	73.94	6,544,484.00
08.09.2023	76.60	75.05	76.12	76.00	6,642,988.00
11.09.2023	77.17	76.00	76.05	77.04	8,051,400.00
12.09.2023	77.23	76.28	76.99	76.80	4,181,164.00
13.09.2023	77.53	76.92	77.00	77.31	4,405,363.00
14.09.2023	77.73	76.74	76.79	77.36	4,422,971.00
15.09.2023	77.41	75.42	77.21	75.67	11,141,440.00
18.09.2023	76.14	75.14	75.86	75.62	3,325,370.00
19.09.2023	76.13	75.25	75.39	75.77	3,928,360.00
20.09.2023	76.39	75.73	75.98	75.82	4,792,545.00
21.09.2023	76.14	75.22	75.88	75.27	4,651,890.00
22.09.2023	75.61	74.35	74.76	75.01	4,351,644.00
25.09.2023	74.93	74.53	74.75	74.83	3,885,680.00
26.09.2023	76.27	75.32	75.41	75.53	5,643,484.00
27.09.2023	76.06	75.14	75.67	75.55	4,413,480.00
28.09.2023	76.05	75.21	75.79	75.42	3,482,843.00
29.09.2023	75.75	74.58	75.51	74.94	4,178,538.00
02.10.2023	75.04	73.16	75.00	74.10	4,578,588.00
03.10.2023	73.87	72.87	73.21	73.27	5,735,489.00
04.10.2023	74.82	73.25	73.30	74.74	4,644,123.00
05.10.2023	75.03	74.14	74.67	74.70	4,503,400.00
06.10.2023	75.01	73.91	74.46	74.74	4,631,090.00
09.10.2023	75.34	74.24	74.78	75.06	3,392,589.00
10.10.2023	76.46	74.78	75.06	75.97	4,715,319.00
11.10.2023	77.01	76.01	76.25	76.96	4,433,127.00
12.10.2023	77.11	76.29	76.88	76.76	4,023,237.00
13.10.2023	77.86	76.97	77.19	77.65	5,651,811.00
16.10.2023	79.44	77.63	77.74	79.20	6,958,136.00
17.10.2023	81.07	78.61	79.19	80.48	10,587,570.00
18.10.2023	80.71	79.53	80.47	79.67	6,781,249.00
19.10.2023	79.87	78.23	79.07	78.44	5,507,094.00
20.10.2023	79.09	77.74	78.74	77.80	5,183,636.00
23.10.2023	77.97	77.17	77.70	77.56	4,001,670.00
24.10.2023	78.54	77.28	77.59	78.15	5,261,238.00
25.10.2023	78.60	77.43	77.91	78.39	4,980,278.00
26.10.2023	78.95	77.64	78.51	78.50	4,627,099.00
27.10.2023	78.50	76.33	78.39	76.62	5,601,429.00
30.10.2023	77.99	76.90	76.92	77.77	4,760,771.00
31.10.2023	78.71	77.46	77.59	78.53	4,684,077.00
01.11.2023	80.42	78.81	79.00	80.19	5,445,543.00
02.11.2023	81.31	79.64	79.81	81.23	6,163,475.00
03.11.2023	82.59	81.51	82.00	81.59	7,039,958.00
06.11.2023	81.98	80.74	81.67	81.14	6,668,189.00
07.11.2023	81.35	80.32	81.07	80.61	7,506,371.00
08.11.2023	78.25	75.09	77.49	77.90	13,022,780.00
09.11.2023	77.71	74.72	77.90	74.98	8,730,838.00
10.11.2023	76.03	74.86	75.46	75.92	5,717,262.00
13.11.2023	75.65	74.54	75.37	74.93	4,619,143.00
14.11.2023	75.72	74.55	75.32	74.72	5,495,535.00
15.11.2023	75.46	74.11	74.23	75.04	7,099,771.00
16.11.2023	76.15	73.99	75.53	74.52	6,365,457.00
17.11.2023	75.50	74.57	74.89	75.45	7,406,606.00
20.11.2023	76.10	75.07	75.23	76.00	6,541,055.00
21.11.2023	76.15	74.54	76.00	74.69	5,023,426.00
22.11.2023	75.73	74.89	74.99	75.70	4,418,942.00
24.11.2023	75.99	75.03	75.89	75.38	1,899,589.00
27.11.2023	75.30	74.51	75.11	74.92	4,475,955.00
28.11.2023	74.95	74.19	74.80	74.51	6,717,157.00
29.11.2023	75.45	74.68	74.85	75.23	5,091,739.00
30.11.2023	76.74	75.31	75.38	76.60	10,176,200.00
01.12.2023	77.66	76.20	76.78	77.65	5,275,908.00
04.12.2023	78.47	77.16	77.29	78.34	7,462,375.00
05.12.2023	79.28	77.85	78.37	79.02	5,989,777.00
06.12.2023	80.18	79.04	79.25	79.36	5,697,651.00
07.12.2023	79.81	77.85	79.58	78.02	8,247,619.00
08.12.2023	79.24	77.94	78.11	79.02	6,474,830.00
11.12.2023	80.84	79.46	79.63	80.08	8,090,796.00
12.12.2023	81.18	80.06	80.78	80.82	6,002,077.00
13.12.2023	83.12	80.89	81.30	83.09	9,904,826.00
14.12.2023	82.46	81.07	82.40	81.78	8,278,529.00
15.12.2023	82.31	80.10	81.35	80.33	20,352,700.00
18.12.2023	80.63	79.43	80.63	79.49	4,850,721.00
19.12.2023	80.01	79.22	79.58	79.49	6,931,347.00
20.12.2023	79.78	78.58	79.66	78.58	5,206,471.00
21.12.2023	79.42	78.52	78.82	78.93	3,790,979.00
22.12.2023	80.00	79.16	79.19	79.66	4,091,858.00
26.12.2023	80.06	79.39	79.72	79.95	2,657,199.00
27.12.2023	80.75	79.74	80.11	80.37	3,540,321.00
28.12.2023	81.26	80.38	80.52	81.14	3,512,336.00
29.12.2023	81.30	80.69	81.07	81.03	3,586,484.00
02.01.2024	83.76	80.87	80.91	83.24	7,009,748.00
03.01.2024	84.21	82.97	83.65	83.48	7,224,670.00
04.01.2024	84.95	83.43	83.79	84.48	5,878,783.00
05.01.2024	84.52	83.25	84.30	83.31	7,341,740.00
08.01.2024	84.07	82.50	82.86	83.99	8,640,438.00
09.01.2024	86.28	83.18	83.52	86.06	7,586,979.00
10.01.2024	84.94	83.37	83.90	84.50	8,380,414.00
11.01.2024	85.16	84.04	84.32	85.12	3,856,434.00
12.01.2024	86.44	85.64	85.88	86.41	5,801,681.00
16.01.2024	86.09	85.31	85.85	86.01	5,121,352.00
17.01.2024	86.57	85.57	85.83	86.48	5,805,211.00
18.01.2024	86.55	85.33	85.76	86.40	6,257,323.00
19.01.2024	87.86	86.09	86.38	87.29	6,398,085.00
22.01.2024	80.75	77.37	80.50	78.43	20,371,700.00
23.01.2024	79.88	78.39	78.54	79.47	7,835,278.00
24.01.2024	79.90	78.48	79.56	79.53	7,426,520.00
25.01.2024	81.06	79.55	80.08	80.24	8,315,929.00
26.01.2024	80.51	79.40	80.23	79.52	5,367,635.00
29.01.2024	80.00	78.90	79.65	79.07	6,560,661.00
30.01.2024	78.90	77.96	78.80	78.62	8,081,410.00
31.01.2024	79.03	78.01	78.79	78.26	7,574,682.00
01.02.2024	78.58	77.40	78.00	78.16	7,693,734.00
02.02.2024	77.99	76.91	77.61	76.92	7,435,913.00
05.02.2024	77.05	76.01	76.65	76.71	6,541,213.00
06.02.2024	77.87	76.71	76.87	77.72	8,016,753.00
07.02.2024	76.45	73.94	76.21	74.42	12,422,680.00
08.02.2024	74.59	73.03	74.40	73.80	8,637,590.00
09.02.2024	74.12	72.81	73.82	73.67	10,332,360.00
12.02.2024	75.14	73.11	73.41	74.45	7,604,433.00
13.02.2024	74.77	72.97	74.69	73.54	8,480,075.00
14.02.2024	73.83	72.83	73.11	73.04	7,460,697.00
15.02.2024	73.57	72.81	73.04	73.37	5,381,602.00
16.02.2024	73.09	71.37	73.00	71.55	12,463,100.00
20.02.2024	72.73	71.45	71.59	72.04	7,666,977.00
21.02.2024	73.29	72.51	72.51	73.20	5,983,106.00
22.02.2024	72.89	71.83	72.26	72.73	7,321,694.00
23.02.2024	74.24	73.00	73.25	73.55	5,572,756.00
26.02.2024	73.89	72.84	73.50	72.95	5,177,100.00
27.02.2024	73.14	72.63	72.85	73.02	6,057,566.00
28.02.2024	73.25	72.61	73.18	72.70	4,183,126.00
29.02.2024	72.91	71.92	72.72	72.06	8,542,508.00
01.03.2024	72.65	72.04	72.28	72.31	5,317,575.00
04.03.2024	72.60	71.96	72.39	72.24	4,952,579.00
05.03.2024	72.99	72.10	72.40	72.99	5,904,513.00
06.03.2024	73.32	72.51	72.88	72.63	6,125,435.00
07.03.2024	74.08	72.68	72.97	73.66	9,428,881.00
08.03.2024	75.43	73.66	73.96	75.13	8,876,763.00
11.03.2024	76.21	74.83	74.88	75.32	7,394,108.00
12.03.2024	75.34	74.25	75.25	75.07	6,319,835.00
13.03.2024	76.18	74.96	75.49	75.94	5,999,831.00
14.03.2024	75.02	73.82	74.72	74.21	8,398,896.00
15.03.2024	74.66	73.29	74.25	73.69	13,963,120.00
18.03.2024	74.17	73.21	73.69	73.26	6,937,768.00
19.03.2024	73.77	73.19	73.34	73.41	8,661,632.00
20.03.2024	73.98	72.80	73.27	73.98	7,311,020.00
21.03.2024	74.28	73.03	73.90	73.09	5,833,537.00
22.03.2024	73.23	72.56	73.11	72.61	7,720,530.00
25.03.2024	72.84	72.24	72.50	72.58	5,543,777.00
26.03.2024	72.66	72.11	72.32	72.41	5,362,818.00
27.03.2024	73.06	72.55	72.92	73.01	7,746,949.00
28.03.2024	73.87	73.20	73.25	73.25	8,369,443.00
01.04.2024	73.22	72.38	73.22	72.88	3,753,282.00
02.04.2024	72.85	71.90	72.82	72.09	5,980,770.00
03.04.2024	72.17	70.70	72.00	70.89	5,140,310.00
04.04.2024	71.39	69.39	71.24	69.55	7,276,850.00
05.04.2024	70.01	68.54	69.69	69.58	6,581,621.00
08.04.2024	69.55	69.05	69.05	69.42	4,588,773.00
09.04.2024	69.95	69.11	69.16	69.94	5,925,146.00
10.04.2024	69.76	68.06	69.76	68.12	7,976,849.00
11.04.2024	69.03	68.31	68.46	68.65	6,064,385.00
12.04.2024	68.62	67.62	68.52	68.07	5,690,731.00
15.04.2024	68.46	67.70	68.27	67.75	7,711,457.00
16.04.2024	67.89	67.18	67.80	67.31	4,974,154.00
17.04.2024	67.55	66.89	67.35	66.93	5,283,555.00
18.04.2024	67.02	65.90	67.01	66.16	6,431,058.00
19.04.2024	66.83	66.16	66.25	66.76	10,656,160.00
22.04.2024	67.57	66.74	66.93	66.95	5,621,255.00
23.04.2024	67.68	67.00	67.09	67.03	5,223,680.00
24.04.2024	67.18	66.36	66.58	67.08	8,354,703.00
25.04.2024	67.90	65.09	67.47	65.27	14,056,030.00
26.04.2024	66.35	64.63	65.50	65.42	12,380,250.00
29.04.2024	66.91	65.20	65.30	65.94	7,318,560.00
30.04.2024	65.64	64.82	65.62	65.20	7,134,952.00
01.05.2024	65.89	64.97	65.32	65.51	7,172,740.00
02.05.2024	65.80	64.89	65.75	65.33	5,548,726.00
03.05.2024	65.53	64.33	65.51	64.78	7,765,608.00
06.05.2024	65.56	64.34	64.78	65.54	7,071,202.00
07.05.2024	66.14	65.16	65.43	65.46	7,258,894.00
08.05.2024	65.61	64.76	65.57	64.92	5,092,853.00
09.05.2024	65.22	64.52	65.18	64.58	6,028,160.00
10.05.2024	66.20	64.67	64.72	65.96	8,704,054.00
13.05.2024	67.59	66.13	66.15	67.54	5,860,294.00
14.05.2024	68.37	67.04	68.00	67.65	4,316,290.00
15.05.2024	67.98	66.97	67.93	67.01	6,481,192.00
16.05.2024	67.97	66.85	67.01	67.88	4,754,842.00
17.05.2024	67.82	67.21	67.82	67.72	3,575,930.00

צרו איתנו קשר *5988