גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גיליאד סיינס

Gilead Sciences

מניה GILD נאסד"ק USD

שער

118.735

שינוי

+0.37%

שינוי ב USD

0.43

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	119.7	119.7	119.7	119.7	0.00
16:50	120.145	120.145	120.145	120.145	111,844.00
17:00	120.4	120.4	120.4	120.4	45,696.00
17:10	121.22	121.22	121.22	121.22	208,133.00
17:20	120.75	120.75	120.75	120.75	187,697.00
17:30	120.24	120.24	120.24	120.24	121,609.00
17:40	120.2715	120.2715	120.2715	120.2715	81,342.00
17:50	120.64	120.64	120.64	120.64	100,940.00
18:00	120.225	120.225	120.225	120.225	83,131.00
18:10	119.76	119.76	119.76	119.76	60,809.00
18:20	119.53	119.53	119.53	119.53	56,991.00
18:30	119.54	119.54	119.54	119.54	83,592.00
18:40	119.156	119.156	119.156	119.156	76,902.00
18:50	118.95	118.95	118.95	118.95	65,358.00
19:00	119.09	119.09	119.09	119.09	79,556.00
19:10	119.05	119.05	119.05	119.05	72,146.00
19:20	119.245	119.245	119.245	119.245	32,361.00
19:30	118.97	118.97	118.97	118.97	38,570.00
19:40	118.7252	118.7252	118.7252	118.7252	54,322.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025 17:00	119.305	118.46	118.58	118.515	4,043,394.00
10.10.2025 17:30	118.48	117.6	118.48	117.6	6,646,259.00
10.10.2025 18:00	118.125	117.32	117.445	117.6	10,440,650.00
10.10.2025 18:30	118.1927	117.15	117.71	117.23	14,173,202.00
10.10.2025 19:00	117.85	116.96	117.23	117.84	12,897,981.00
10.10.2025 19:30	118.045	117.6	117.8031	117.71	16,967,898.00
10.10.2025 20:00	118.18	117.8211	117.8335	118.08	16,208,048.00
10.10.2025 20:30	118.165	117.76	118.125	117.91	20,324,083.00
10.10.2025 21:00	117.91	117.655	117.885	117.745	26,987,928.00
10.10.2025 21:30	117.7	117.08	117.7	117.08	27,516,974.00
10.10.2025 22:00	117.265	116.72	117.05	116.95	25,298,259.00
10.10.2025 22:30	117.535	116.925	116.955	117.15	25,886,237.00
13.10.2025 16:30	117.425	116.275	116.34	117.225	1,059,166.00
13.10.2025 17:00	117.65	117.125	117.28	117.43	2,500,739.00
13.10.2025 17:30	117.735	117.31	117.33	117.31	2,983,377.00
13.10.2025 18:00	117.46	116.61	117.318	116.975	5,309,791.00
13.10.2025 18:30	117.5575	116.99	116.99	117.48	6,514,875.00
13.10.2025 19:00	117.55	116.94	117.49	117.285	9,788,725.00
13.10.2025 19:30	117.575	117.13	117.21	117.54	10,331,904.00
13.10.2025 20:00	117.845	117.46	117.46	117.75	12,005,097.00
13.10.2025 20:30	117.86	117.685	117.79	117.76	12,946,733.00
13.10.2025 21:00	118.27	117.827	117.827	118.23	13,099,662.00
13.10.2025 21:30	118.595	118.11	118.21	118.42	14,994,947.00
13.10.2025 22:00	118.47	118.1	118.41	118.4	17,181,856.00
13.10.2025 22:30	118.78	118.22	118.38	118.22	17,292,406.00
14.10.2025 16:30	117.9	116.76	117.9	116.86	1,011,974.00
14.10.2025 17:00	117.8	116.695	116.81	117.7	2,126,779.00
14.10.2025 17:30	118.37	117.805	117.805	118.185	3,541,023.00
14.10.2025 18:00	118.205	117.87	118.2	117.94	5,922,104.00
14.10.2025 18:30	118.48	117.85	118.02	118.4325	7,980,790.00
14.10.2025 19:00	118.64	118.17	118.5	118.485	10,408,168.00
14.10.2025 19:30	118.5459	118.38	118.485	118.51	10,280,711.00
14.10.2025 20:00	118.78	118.515	118.515	118.78	9,841,592.00
14.10.2025 20:30	119.21	118.83	118.865	119.19	14,556,480.00
14.10.2025 21:00	119.32	119.0685	119.21	119.135	17,783,058.00
14.10.2025 21:30	119.16	118.41	119.155	118.55	14,240,927.00
14.10.2025 22:00	118.75	118.455	118.5699	118.57	18,653,727.00
14.10.2025 22:30	118.6	118.05	118.495	118.51	17,614,827.00
15.10.2025 16:30	118.89	118.11	118.5	118.59	875,268.00
15.10.2025 17:00	119.04	118.295	118.64	118.295	1,527,406.00
15.10.2025 17:30	118.47	118.045	118.36	118.255	2,666,889.00
15.10.2025 18:00	118.52	117.98	118.12	118.38	4,079,833.00
15.10.2025 18:30	118.82	118.33	118.5	118.56	5,069,287.00
15.10.2025 19:00	118.51	118.04	118.51	118.18	7,687,198.00
15.10.2025 19:30	118.33	117.95	118.18	117.95	5,701,548.00
15.10.2025 20:00	117.855	117.22	117.855	117.22	7,522,866.00
15.10.2025 20:30	117.875	117.085	117.185	117.875	8,687,735.00
15.10.2025 21:00	118.355	117.91	117.92	118.255	10,546,433.00
15.10.2025 21:30	118.28	118.0209	118.205	118.195	11,707,736.00
15.10.2025 22:00	118.22	118.09	118.2	118.1	12,246,533.00
15.10.2025 22:30	118.34	117.89	118.09	118.34	13,262,093.00
16.10.2025 16:30	120.75	119.6	119.705	120.75	875,489.00
16.10.2025 17:00	121.47	120.135	120.81	120.27	3,161,711.00
16.10.2025 17:30	120.64	120	120	120.32	4,240,028.00
16.10.2025 18:00	120.38	119.32	120.38	119.53	5,229,318.00
16.10.2025 18:30	119.465	118.81	119.465	119.215	8,569,650.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2024	87.65	86.59	86.92	87.36	4,284,588.00
18.10.2024	87.17	86.01	86.79	86.72	4,365,001.00
21.10.2024	87.27	85.92	86.64	86.29	4,442,488.00
22.10.2024	88.36	85.60	85.68	88.16	5,926,147.00
23.10.2024	88.39	87.14	88.15	87.23	4,362,580.00
24.10.2024	89.21	87.61	87.72	88.78	7,182,754.00
25.10.2024	89.74	88.45	89.45	89.00	5,728,308.00
28.10.2024	89.42	88.52	89.24	88.76	5,961,551.00
29.10.2024	88.52	86.81	88.38	88.08	6,655,718.00
30.10.2024	88.37	87.48	87.90	88.29	5,837,353.00
31.10.2024	89.28	87.74	87.94	88.82	5,886,430.00
04.11.2024	90.71	89.37	89.49	89.84	6,123,046.00
05.11.2024	90.39	89.01	89.64	90.22	3,845,096.00
06.11.2024	91.98	90.50	91.00	91.69	8,712,729.00
07.11.2024	98.32	93.51	94.00	97.90	14,127,130.00
11.11.2024	98.90	96.30	96.40	97.03	7,092,685.00
12.11.2024	96.84	94.22	96.35	94.35	9,278,732.00
13.11.2024	94.21	91.63	94.13	92.63	11,059,650.00
14.11.2024	92.66	91.29	92.31	92.11	8,060,371.00
15.11.2024	91.99	88.21	91.71	88.40	11,385,040.00
18.11.2024	89.04	87.63	88.39	88.46	8,990,562.00
19.11.2024	88.60	86.08	87.63	87.75	8,028,094.00
20.11.2024	89.08	87.77	88.11	88.63	4,555,416.00
21.11.2024	89.94	88.07	89.07	89.76	3,994,336.00
22.11.2024	90.49	89.27	89.83	90.19	4,515,108.00
25.11.2024	91.36	89.50	90.75	90.49	10,710,840.00
26.11.2024	91.68	89.63	90.34	91.35	4,404,604.00
27.11.2024	92.89	91.44	91.44	92.41	5,523,714.00
29.11.2024	93.16	92.33	92.84	92.58	3,850,886.00
02.12.2024	94.36	92.49	92.53	94.02	5,008,168.00
03.12.2024	94.39	92.46	93.81	92.49	5,530,557.00
04.12.2024	92.60	89.86	92.59	91.59	8,474,975.00
05.12.2024	94.27	91.60	91.60	93.39	9,755,528.00
06.12.2024	94.22	92.03	93.50	92.13	4,468,939.00
09.12.2024	92.15	90.50	91.86	90.59	7,394,883.00
10.12.2024	92.95	90.64	91.35	92.34	6,426,548.00
11.12.2024	94.65	91.94	92.40	92.38	7,246,960.00
12.12.2024	93.22	91.44	92.46	92.38	5,620,906.00
13.12.2024	92.11	89.15	91.66	91.86	6,889,584.00
16.12.2024	93.26	91.90	91.96	92.05	7,066,308.00
17.12.2024	93.59	91.88	91.88	92.80	6,046,316.00
18.12.2024	93.50	90.59	92.72	90.69	6,247,072.00
19.12.2024	91.48	90.27	90.40	91.09	8,666,761.00
20.12.2024	93.29	90.71	90.92	92.57	22,529,400.00
23.12.2024	93.52	91.79	92.62	93.40	4,773,144.00
24.12.2024	94.05	92.10	93.00	93.95	2,109,120.00
26.12.2024	94.55	92.97	93.17	94.41	2,861,749.00
27.12.2024	94.38	93.43	93.43	94.11	3,305,057.00
30.12.2024	94.00	91.72	93.93	92.01	3,610,606.00
31.12.2024	92.98	91.78	92.59	92.37	3,441,907.00
06.01.2025	91.53	90.32	90.75	91.23	6,779,265.00
07.01.2025	91.51	90.51	90.89	90.63	5,810,262.00
08.01.2025	90.68	89.00	90.68	89.14	7,681,374.00
10.01.2025	91.43	88.57	90.19	89.88	7,825,952.00
13.01.2025	90.37	89.02	90.30	89.94	6,204,991.00
14.01.2025	91.48	89.83	90.59	91.00	7,416,203.00
15.01.2025	92.66	91.04	91.35	92.38	8,066,037.00
16.01.2025	93.07	90.82	92.26	91.65	8,925,199.00
17.01.2025	92.80	91.68	92.01	91.84	6,851,762.00
21.01.2025	93.90	92.06	92.06	92.96	9,723,123.00
22.01.2025	93.31	91.84	92.63	93.04	6,060,584.00
23.01.2025	93.29	92.21	93.03	92.92	4,081,655.00
24.01.2025	94.00	92.26	92.36	93.07	5,377,962.00
27.01.2025	95.84	93.10	93.10	95.35	6,317,454.00
28.01.2025	96.70	93.81	95.00	93.85	7,404,943.00
29.01.2025	95.93	94.08	94.40	95.59	5,576,556.00
30.01.2025	96.97	95.44	96.56	96.95	4,885,791.00
31.01.2025	98.36	96.43	96.73	97.20	9,418,730.00
03.02.2025	99.22	96.74	97.03	98.65	1,607,985.00
04.02.2025	98.47	97.05	98.38	97.99	6,148,948.00
05.02.2025	100.40	98.01	98.48	100.34	4,370,742.00
06.02.2025	99.59	97.85	99.54	98.04	4,515,334.00
07.02.2025	98.33	95.90	97.76	96.04	7,181,583.00
10.02.2025	96.17	94.56	96.04	95.48	9,626,516.00
11.02.2025	96.28	95.03	95.33	96.14	6,192,345.00
12.02.2025	104.71	100.83	101.74	103.31	15,879,950.00
13.02.2025	106.43	103.82	104.84	106.05	5,506,736.00
14.02.2025	106.69	103.92	105.80	104.08	6,398,511.00
18.02.2025	106.58	104.00	104.25	105.25	9,432,138.00
19.02.2025	107.81	105.20	105.23	107.65	6,298,289.00
20.02.2025	110.11	107.43	107.78	110.03	7,680,754.00
21.02.2025	111.03	109.77	110.73	109.95	9,725,675.00
24.02.2025	111.99	109.45	109.57	111.03	10,491,640.00
25.02.2025	112.11	110.10	111.10	111.53	8,066,938.00
26.02.2025	111.07	108.40	110.71	110.46	5,905,318.00
27.02.2025	112.57	110.05	110.33	111.99	6,300,684.00
28.02.2025	114.77	111.81	112.15	114.31	12,602,380.00
03.03.2025	117.16	114.68	114.89	115.99	10,005,790.00
04.03.2025	117.39	113.58	117.25	114.74	11,981,240.00
05.03.2025	117.21	114.50	114.74	115.44	14,365,580.00
06.03.2025	116.31	114.61	115.46	116.04	7,709,117.00
07.03.2025	118.42	114.79	115.65	117.41	12,036,210.00
10.03.2025	119.96	116.78	117.00	117.21	11,182,670.00
11.03.2025	116.98	113.92	116.65	114.43	11,477,490.00
12.03.2025	114.87	112.82	113.14	113.99	8,065,859.00
13.03.2025	115.46	112.70	113.79	113.35	6,936,667.00
14.03.2025	113.36	110.90	112.89	111.44	8,645,077.00
17.03.2025	112.56	109.46	110.53	112.26	9,258,961.00
18.03.2025	112.20	109.84	112.19	110.23	10,247,920.00
19.03.2025	109.72	105.80	109.69	107.51	11,965,820.00
20.03.2025	106.83	104.70	106.82	105.87	11,280,910.00
21.03.2025	107.42	104.92	105.16	107.08	26,496,290.00
24.03.2025	107.39	106.10	107.01	106.74	8,562,938.00
25.03.2025	107.95	106.30	106.74	107.89	8,444,141.00
26.03.2025	110.46	107.90	107.99	109.27	7,391,019.00
27.03.2025	111.81	109.74	110.00	111.16	6,382,732.00
28.03.2025	112.38	109.64	111.15	111.79	7,842,539.00
31.03.2025	112.46	109.60	109.67	112.05	8,828,482.00
01.04.2025	112.86	110.71	112.00	111.28	6,283,742.00
02.04.2025	112.01	110.47	111.13	111.89	7,436,931.00
03.04.2025	114.75	112.28	113.01	112.39	10,039,150.00
04.04.2025	112.87	107.11	110.51	107.25	10,201,710.00
07.04.2025	109.00	103.32	104.75	105.52	14,085,200.00
08.04.2025	107.47	101.79	105.39	103.19	11,285,910.00
09.04.2025	107.46	97.32	97.97	105.25	18,957,460.00
10.04.2025	105.00	99.25	104.82	101.40	14,173,820.00
11.04.2025	104.79	100.76	102.18	103.63	8,683,424.00
14.04.2025	107.18	103.97	103.97	106.50	6,334,689.00
15.04.2025	106.50	104.87	106.40	105.68	7,570,545.00
16.04.2025	106.40	104.35	105.93	104.88	7,115,382.00
17.04.2025	105.75	103.52	104.74	104.54	8,066,147.00
21.04.2025	105.22	103.09	104.10	104.33	6,599,461.00
22.04.2025	106.44	104.78	104.89	105.51	7,299,434.00
23.04.2025	106.64	99.32	105.95	106.38	7,767,222.00
24.04.2025	107.56	105.74	106.11	106.15	10,091,270.00
25.04.2025	104.20	93.37	102.68	103.17	14,121,380.00
28.04.2025	106.54	103.14	103.86	106.34	9,452,889.00
29.04.2025	107.17	104.11	105.68	104.21	7,644,282.00
30.04.2025	106.81	103.80	105.33	106.54	9,620,008.00
01.05.2025	105.86	103.16	105.50	103.25	7,264,388.00
02.05.2025	105.17	102.47	104.87	103.68	7,032,954.00
05.05.2025	103.85	102.46	103.72	102.81	5,486,151.00
06.05.2025	102.73	97.33	102.33	97.88	11,400,790.00
07.05.2025	99.70	97.33	97.87	98.90	8,095,408.00
08.05.2025	98.44	95.29	97.25	98.16	12,993,710.00
09.05.2025	98.65	96.20	98.07	96.91	12,944,240.00
12.05.2025	104.66	96.18	96.79	103.82	12,934,670.00
13.05.2025	102.82	100.73	102.56	101.43	8,289,158.00
14.05.2025	101.73	98.08	100.93	98.38	10,045,410.00
15.05.2025	100.62	97.86	99.53	100.34	9,414,510.00
16.05.2025	102.55	100.23	100.61	102.50	6,380,461.00
19.05.2025	106.25	102.84	103.00	106.16	8,559,475.00
20.05.2025	109.25	105.76	105.76	109.11	10,451,110.00
21.05.2025	108.77	107.39	108.11	107.72	7,947,192.00
22.05.2025	107.95	106.13	107.25	106.74	7,067,963.00
23.05.2025	107.84	105.58	105.85	107.37	6,036,941.00
27.05.2025	109.55	108.04	108.30	109.09	7,928,060.00
28.05.2025	109.45	107.23	109.11	108.44	4,588,030.00
29.05.2025	111.24	108.12	108.59	111.11	5,532,847.00
30.05.2025	111.62	109.58	111.62	110.08	11,911,690.00
02.06.2025	110.41	105.69	109.24	108.91	9,980,480.00
03.06.2025	109.77	107.64	108.40	109.33	9,875,048.00
04.06.2025	111.29	108.89	109.52	109.02	7,954,713.00
05.06.2025	112.53	108.31	108.97	110.46	10,813,860.00
06.06.2025	112.76	110.77	111.69	112.46	5,166,656.00
09.06.2025	113.52	111.77	112.60	113.00	6,149,270.00
10.06.2025	112.24	109.76	109.89	110.13	8,578,590.00
11.06.2025	111.04	109.02	109.82	109.30	6,411,406.00
12.06.2025	112.09	108.90	110.59	112.05	6,996,574.00
13.06.2025	111.37	109.48	110.51	109.98	7,606,590.00
16.06.2025	111.47	108.80	110.17	110.83	4,740,352.00
17.06.2025	110.69	107.74	110.29	108.00	5,600,557.00
18.06.2025	111.78	107.19	108.61	108.00	11,951,440.00
20.06.2025	110.16	107.30	108.85	108.50	22,291,150.00
23.06.2025	109.44	105.35	108.82	106.19	8,170,114.00
24.06.2025	107.60	106.00	106.33	107.20	7,010,167.00
25.06.2025	106.92	104.46	106.84	105.93	6,051,763.00
26.06.2025	107.86	105.79	106.19	107.62	6,302,766.00
27.06.2025	112.00	106.84	108.26	110.67	19,464,880.00
30.06.2025	111.44	109.88	110.61	110.87	6,599,714.00
01.07.2025	112.57	110.80	111.50	111.73	7,491,007.00
02.07.2025	112.83	111.09	111.79	111.51	5,990,060.00
03.07.2025	112.08	110.61	111.55	111.75	4,039,757.00
07.07.2025	112.58	110.75	112.00	111.78	6,951,878.00
08.07.2025	113.15	110.89	111.76	111.06	4,681,903.00
09.07.2025	113.67	111.83	112.43	113.24	5,231,719.00
10.07.2025	114.87	112.83	113.07	114.54	6,096,396.00
11.07.2025	113.81	109.45	113.54	109.64	6,112,721.00
14.07.2025	112.18	109.66	109.67	112.09	6,380,402.00
15.07.2025	111.49	108.72	110.94	109.06	4,937,074.00
16.07.2025	110.72	108.57	108.58	109.85	3,938,392.00
17.07.2025	110.15	108.16	109.21	108.80	4,275,005.00
18.07.2025	110.90	108.04	109.85	108.22	6,627,254.00
21.07.2025	109.38	107.75	108.38	108.28	3,570,871.00
22.07.2025	110.97	108.06	108.40	110.17	4,485,792.00
23.07.2025	113.89	110.38	110.62	113.56	5,219,270.00
24.07.2025	113.70	112.51	113.58	113.20	4,067,958.00
25.07.2025	117.60	114.13	114.56	116.20	7,672,850.00
28.07.2025	114.75	112.68	113.39	113.03	5,368,964.00
29.07.2025	114.40	112.30	112.95	114.23	6,265,833.00
30.07.2025	115.75	113.53	114.27	114.76	5,806,820.00
31.07.2025	115.54	111.80	113.86	112.29	7,879,906.00
01.08.2025	113.81	111.85	112.26	113.18	5,015,859.00
04.08.2025	114.57	113.23	113.45	114.51	5,631,337.00
05.08.2025	114.50	112.31	113.99	112.46	6,130,331.00
06.08.2025	112.25	110.19	111.97	110.28	7,442,033.00
07.08.2025	110.67	108.54	110.58	110.28	7,096,931.00
08.08.2025	121.38	114.80	115.22	119.41	10,588,530.00
11.08.2025	120.61	118.17	119.23	120.47	7,039,860.00
12.08.2025	121.83	119.26	120.56	120.02	6,082,514.00
13.08.2025	121.12	119.50	120.55	120.14	4,927,804.00
14.08.2025	120.50	118.12	119.80	119.02	5,460,768.00
15.08.2025	119.02	117.67	118.54	118.37	7,560,097.00
18.08.2025	119.37	117.85	118.31	117.99	4,377,956.00
19.08.2025	119.53	117.07	118.22	117.98	6,154,639.00
20.08.2025	120.89	118.46	118.57	118.73	5,383,892.00
21.08.2025	117.94	114.56	115.50	116.14	6,015,779.00
22.08.2025	118.13	114.52	116.90	114.77	5,481,196.00
25.08.2025	115.50	113.81	114.91	114.15	3,679,288.00

צרו איתנו קשר *5988