GILEAD SCIENCES koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: GILEAD SCIENCES

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040813	62.99
20040812	63.68
20040811	65.78
20040810	64.07
20040809	61.67
20040806	61.63
20040805	63.66
20040804	62.88
20040803	63.37
20040802	63.50
20040730	64.64
20040729	59.50
20040728	58.25
20040727	58.23
20040726	56.31
20040723	58.19
20040722	59.86
20040721	59.40
20040720	62.39
20040719	63.11
20040716	62.44
20040715	63.86
20040714	64.31
20040713	65.70
20040712	65.63
20040709	65.33
20040708	65.77
20040707	67.11
20040706	66.94
20040702	67.42
20040701	66.95
20040630	67.00
20040629	65.52
20040628	63.94
20040625	64.95
20040624	64.66
20040623	65.15
20040622	62.80
20040621	62.97
20040618	64.40
20040617	63.43
20040616	64.40
20040615	63.87
20040614	61.80
20040610	61.73
20040609	62.97
20040608	64.47
20040607	64.93
20040604	64.54
20040603	64.31
20040602	66.59
20040601	66.94
20040528	65.33
20040527	65.71
20040526	65.92
20040525	63.78
20040524	62.80
20040521	63.33
20040520	63.15
20040519	62.88
20040518	62.54
20040517	57.60
20040514	55.73
20040513	56.66
20040512	56.34
20040511	55.40
20040510	54.73
20040507	55.55
20040506	56.73
20040505	58.34
20040504	58.35
20040503	60.43
20040430	60.94
20040429	61.45
20040428	61.31
20040427	62.38
20040426	61.55
20040423	60.12
20040422	59.22
20040421	57.84
20040420	57.00
20040419	58.49
20040416	57.32
20040415	56.88
20040414	56.59
20040413	55.56
20040412	57.05
20040408	57.47
20040407	56.98
20040406	56.32
20040405	57.92
20040402	57.37
20040401	55.81
20040331	55.45
20040330	55.45
20040329	55.30
20040326	53.79
20040325	53.34
20040324	51.76
20040323	51.90
20040322	53.46
20040319	55.30
20040318	56.71
20040317	56.30
20040316	55.44
20040315	56.33
20040312	57.50
20040311	55.90
20040310	56.21
20040309	56.48
20040308	55.93
20040305	57.33
20040304	55.60
20040303	55.56
20040302	54.43
20040301	54.82
20040227	54.27
20040226	54.59
20040225	54.76
20040224	54.11
20040223	54.31
20040220	55.66
20040219	55.74
20040218	57.58
20040217	58.21
20040213	58.30
20040212	59.16
20040211	58.60
20040210	57.37
20040209	57.72
20040206	56.56
20040205	56.00
20040204	56.20
20040203	56.21
20040202	56.27
20040130	54.81
20040129	60.69
20040128	61.02
20040127	61.06
20040126	64.53
20040123	65.75
20040122	65.20
20040121	65.37
20040120	63.55
20040116	63.39
20040115	61.95
20040114	61.03
20040113	61.42
20040112	62.85
20040109	62.38
20040108	61.34
20040107	62.34
20040106	57.94
20040105	58.16
20040102	58.02
20031231	58.28
20031230	58.14
20031229	58.60
20031226	58.95
20031224	59.14
20031223	59.47
20031222	59.62
20031219	59.40
20031218	58.75
20031217	57.06
20031216	56.36
20031215	56.08
20031212	56.02
20031211	56.02
20031210	55.98
20031209	56.71
20031208	57.26
20031205	57.60
20031204	58.66
20031203	58.63
20031202	59.83
20031201	60.17
20031128	58.68
20031126	58.75
20031125	58.27
20031124	59.34
20031121	56.80
20031120	55.63
20031119	54.72
20031118	53.96
20031117	54.71
20031114	54.26
20031113	55.04
20031112	54.20
20031111	52.15
20031110	52.08
20031107	53.41
20031106	53.90
20031105	52.60
20031104	53.66
20031103	54.96
20031031	54.55
20031030	54.34
20031029	52.00
20031028	59.46

Datum	Slot
20031027	57.42
20031024	58.41
20031023	57.95
20031022	58.33
20031021	60.00
20031020	58.40
20031017	57.41
20031016	59.51
20031015	59.58
20031014	61.40
20031013	61.22
20031010	60.24
20031009	60.25
20031008	59.43
20031007	58.48
20031006	59.07
20031003	58.79
20031002	58.89
20031001	56.78
20030930	56.04
20030929	56.00
20030926	55.42
20030925	55.75
20030924	56.18
20030923	58.04
20030922	57.71
20030919	59.96
20030918	62.25
20030917	61.90
20030916	61.86
20030915	66.01
20030912	67.15
20030911	66.84
20030910	66.13
20030909	68.61
20030908	69.23
20030905	66.86
20030904	67.33
20030903	65.63
20030902	67.69
20030829	66.68
20030828	66.21
20030827	63.97
20030826	64.02
20030825	64.42
20030822	64.16
20030821	66.47
20030820	64.64
20030819	65.32
20030818	63.54
20030815	62.32
20030814	62.09
20030813	62.64
20030812	63.84
20030811	63.22
20030808	62.25
20030807	62.63
20030806	61.39
20030805	61.92
20030804	65.21
20030801	64.55
20030731	68.23
20030730	68.79
20030729	69.99
20030728	68.95
20030725	68.20
20030724	66.12
20030723	66.10
20030722	66.34
20030721	65.70
20030718	66.52
20030717	65.29
20030716	67.30
20030715	69.11
20030714	67.25
20030711	59.28
20030710	58.27
20030709	59.30
20030708	58.98
20030707	59.12
20030703	58.06
20030702	56.36
20030701	55.00
20030630	55.55
20030627	56.31
20030626	54.10
20030625	53.50
20030624	52.80
20030623	52.46
20030620	53.75
20030619	51.30
20030618	53.97
20030617	56.32
20030616	56.39
20030613	53.81
20030612	52.44
20030611	52.25
20030610	50.58
20030609	49.67
20030606	52.20
20030605	53.35
20030604	51.10
20030603	50.41
20030602	50.41
20030530	52.26
20030529	50.51
20030528	50.25
20030527	51.64
20030523	48.00
20030522	47.43
20030521	45.65
20030520	46.00
20030519	46.98
20030516	47.45
20030515	48.63
20030514	47.48
20030513	46.86
20030512	47.43
20030509	46.69
20030508	45.71
20030507	45.45
20030506	45.59
20030505	46.70
20030502	47.25
20030501	46.06
20030430	46.14
20030429	46.33
20030428	46.36
20030425	46.14
20030424	46.73
20030423	45.65
20030422	44.47
20030421	43.65
20030417	44.04
20030416	42.60
20030415	42.90
20030414	42.09
20030411	41.80
20030410	42.69
20030409	41.34
20030408	42.97
20030407	42.93
20030404	44.15
20030403	44.58
20030402	43.67
20030401	42.64
20030331	41.99
20030328	42.00
20030327	43.00
20030326	40.52
20030325	41.18
20030324	39.97
20030321	41.53
20030320	40.85
20030319	40.81
20030318	40.94
20030317	40.91
20030314	39.25
20030313	39.90
20030312	37.86
20030311	37.30
20030310	37.79
20030307	36.80
20030306	34.14
20030305	33.70
20030304	33.77
20030303	34.01
20030228	34.00
20030227	33.58
20030226	32.82
20030225	32.78
20030224	32.65
20030221	33.58
20030220	32.38
20030219	32.36
20030218	32.30
20030214	33.00
20030213	32.67
20030212	34.04
20030211	35.02
20030210	34.26
20030207	33.82
20030206	33.65
20030205	33.46
20030204	33.46
20030203	34.53
20030131	34.90
20030130	36.64
20030129	36.27
20030128	35.77
20030127	34.90
20030124	34.94
20030123	35.93
20030122	35.79
20030121	35.88
20030117	36.35
20030116	38.00
20030115	37.05
20030114	37.88
20030113	37.69

Datum	Slot
20030110	37.02
20030109	35.83
20030108	34.76
20030107	36.36
20030106	36.50
20030103	35.51
20030102	34.89
20021231	34.00
20021230	34.01
20021227	34.57
20021226	35.42
20021224	36.05
20021223	36.48
20021220	35.73
20021219	35.65
20021218	35.95
20021217	36.12
20021216	36.40
20021213	35.68
20021212	37.38
20021211	37.42
20021210	37.58
20021209	38.30
20021206	39.15
20021205	38.74
20021204	37.61
20021203	36.88
20021202	38.19
20021129	39.42
20021127	38.97
20021126	36.77
20021125	39.71
20021122	39.47
20021121	37.88
20021120	36.27
20021119	35.55
20021118	35.77
20021115	36.15
20021114	37.58
20021113	35.66
20021112	35.86
20021111	35.64
20021108	35.65
20021107	37.40
20021106	38.29
20021105	36.56
20021104	36.55
20021101	36.50
20021031	34.74
20021030	34.60
20021029	33.87
20021028	33.90
20021025	34.28
20021024	32.49
20021023	34.50
20021022	35.09
20021021	34.59
20021018	34.25
20021017	34.78
20021016	34.10
20021015	34.00
20021014	35.29
20021011	33.56
20021010	34.33
20021009	32.79
20021008	31.86
20021007	31.97
20021004	30.85
20021003	32.03
20021002	32.95
20021001	34.77
20020930	33.53
20020927	33.56
20020926	33.81
20020925	34.30
20020924	33.09
20020923	33.01
20020920	33.56
20020919	32.90
20020918	34.00
20020917	32.00
20020916	32.15
20020913	32.04
20020912	30.80
20020911	32.67
20020910	33.13
20020909	32.64
20020906	32.25
20020905	30.03
20020904	31.25
20020903	30.50
20020830	32.08
20020829	33.96
20020828	32.62
20020827	33.20
20020826	36.24
20020823	36.53
20020822	37.04
20020821	36.09
20020820	35.04
20020819	34.56
20020816	34.71
20020815	34.79
20020814	35.42
20020813	32.85
20020812	34.64
20020809	34.01
20020808	34.37
20020807	31.80
20020806	30.86
20020805	30.86
20020802	28.91
20020801	29.80
20020731	30.47
20020730	29.49
20020729	28.99
20020726	28.14
20020725	29.05
20020724	30.40
20020723	29.05
20020722	30.65
20020719	31.76
20020718	32.90
20020717	34.47
20020716	31.52
20020715	29.44
20020712	28.98
20020711	28.55
20020710	26.55
20020709	29.59
20020708	30.45
20020705	30.89
20020703	29.24
20020702	27.92
20020701	30.30
20020628	32.88
20020627	32.48
20020626	32.70
20020625	32.15
20020624	33.12
20020621	31.18
20020620	32.79
20020619	34.89
20020618	35.50
20020617	35.86
20020614	32.93
20020613	31.34
20020612	30.43
20020611	30.50
20020610	32.91
20020607	31.99
20020606	32.04
20020605	34.24
20020604	34.35
20020603	34.29
20020531	35.66
20020530	36.81
20020529	35.35
20020528	37.95
20020524	37.05
20020523	38.00
20020522	35.30
20020521	35.45
20020520	36.35
20020517	36.95
20020516	36.18
20020515	37.19
20020514	37.58
20020513	34.55
20020510	32.59
20020509	34.00
20020508	34.82
20020507	30.78
20020506	29.84
20020503	31.96
20020502	32.90
20020501	33.10
20020430	31.12
20020429	29.13
20020426	29.04
20020425	31.99
20020424	34.26
20020423	33.70
20020422	34.12
20020419	35.26
20020418	35.48
20020417	35.40
20020416	36.50
20020415	36.03
20020412	35.67
20020411	35.49
20020410	35.79
20020409	33.70
20020408	34.79
20020405	34.43
20020404	34.90
20020403	35.39
20020402	36.07
20020401	36.50
20020328	35.99

Datum	Slot
20020327	37.40
20020326	36.52
20020325	36.21
20020322	37.31
20020321	38.45
20020320	37.33
20020319	38.54
20020318	37.40
20020315	35.99
20020314	35.75
20020313	36.48
20020312	35.74
20020311	36.10
20020308	36.12
20020307	71.72
20020306	73.20
20020305	72.99
20020304	74.40
20020301	73.75
20020228	70.46
20020227	69.41
20020226	68.93
20020225	67.48
20020222	66.49
20020221	67.06
20020220	66.98
20020219	64.51
20020215	65.74
20020214	65.44
20020213	67.30
20020212	68.27
20020211	67.62
20020208	66.88
20020207	63.35
20020206	62.46
20020205	66.39
20020204	65.75
20020131	65.42
20020130	67.00
20020129	65.75
20020128	67.77
20020125	67.66
20020124	67.42
20020123	68.65
20020122	67.11
20020118	65.74
20020117	70.22
20020116	69.11
20020115	68.95
20020114	68.70
20020111	69.12
20020110	67.78
20020109	65.81
20020108	63.84
20020107	61.52
20020104	61.40
20020103	58.63
20020102	61.43
20011231	65.72
20011228	66.75
20011227	65.12
20011226	66.82
20011224	66.65
20011221	65.37
20011220	64.80
20011219	67.16
20011218	68.49
20011217	68.80
20011214	66.22
20011213	66.46
20011212	64.69
20011211	64.39
20011210	65.23
20011207	68.50
20011206	68.54
20011205	67.72
20011204	69.09
20011203	69.72
20011130	72.21
20011129	71.34
20011128	69.25
20011127	72.00
20011126	71.29
20011123	69.20
20011121	68.87
20011120	67.96
20011119	70.03
20011116	68.26
20011115	67.35
20011114	67.40
20011113	67.68
20011112	63.69
20011109	64.21
20011108	66.22
20011107	66.76
20011106	65.45
20011105	65.42
20011102	62.59
20011101	63.23
20011031	62.90
20011030	64.62
20011029	65.55
20011026	67.68
20011025	68.80
20011024	68.65
20011023	66.10
20011022	67.64
20011019	65.04
20011018	62.80
20011017	59.88
20011016	62.93
20011015	64.20
20011012	62.15
20011011	63.06
20011010	62.80
20011009	58.86
20011008	57.00
20011005	56.97
20011004	58.49
20011003	56.62
20011002	56.62
20011001	56.62
20010928	56.17
20010927	56.82
20010926	54.25
20010925	52.38
20010924	48.46
20010921	47.66
20010920	51.06
20010919	50.25
20010918	49.05
20010917	52.97
20010910	57.90
20010907	58.85
20010906	60.29
20010905	59.71
20010904	60.69
20010831	60.71
20010830	61.75
20010829	61.55
20010828	61.05
20010827	61.76
20010824	60.51
20010823	58.84
20010822	54.96
20010821	51.75
20010820	51.06
20010817	49.50
20010816	51.94
20010815	52.01
20010814	50.98
20010813	50.69
20010810	47.98
20010809	48.05
20010808	48.34
20010807	50.85
20010806	51.59
20010803	52.59
20010802	49.80
20010801	50.90
20010731	51.29
20010730	51.11
20010727	54.06
20010726	54.74
20010725	50.83
20010724	49.98
20010723	52.90
20010720	54.03
20010719	53.03
20010718	54.40
20010717	52.22
20010716	49.50
20010713	56.63
20010712	53.50
20010711	52.92
20010710	54.50
20010709	56.23
20010706	55.72
20010705	56.94
20010703	58.16
20010702	57.66
20010629	58.19
20010628	59.96
20010627	59.51
20010626	57.95
20010625	57.52
20010622	61.13
20010621	57.60
20010620	57.44
20010619	51.96
20010618	51.25
20010615	51.58
20010614	49.06
20010613	50.39
20010612	50.15
20010611	49.63
20010608	51.95
20010607	53.78
20010606	54.50
20010605	57.30

Datum	Slot
20010604	57.70
20010601	55.68
20010531	51.75
20010530	50.83
20010529	52.74
20010525	54.45
20010524	54.35
20010523	53.00
20010522	57.87
20010521	59.87
20010518	53.95
20010517	57.94
20010516	52.76
20010515	46.52
20010514	48.01
20010511	48.75
20010510	48.51
20010509	49.60
20010508	50.08
20010507	51.15
20010504	50.54
20010503	47.81
20010502	49.42
20010501	50.09
20010430	48.98
20010427	45.58
20010426	41.69
20010425	39.24
20010424	36.87
20010423	38.34
20010420	40.42
20010419	42.07
20010418	41.00
20010417	39.24
20010416	37.80
20010412	38.56
20010411	35.74
20010410	36.29
20010409	33.81
20010406	32.19
20010405	31.81
20010404	29.19
20010403	29.44
20010402	30.56
20010330	32.50
20010329	32.13
20010328	32.00
20010327	31.94
20010326	32.13
20010323	29.69
20010322	29.13
20010321	28.88
20010320	32.81
20010319	34.25
20010316	30.19
20010315	32.63
20010314	33.19
20010313	31.06
20010312	29.63
20010309	33.56
20010308	33.81
20010307	33.38
20010306	35.00
20010305	33.56
20010302	35.88
20010301	35.13
20010228	37.38
20010227	35.94
20010226	36.50
20010223	34.56
20010222	31.69
20010221	66.12
20010220	70.12
20010216	69.75
20010215	66.62
20010214	66.56
20010213	67.62
20010212	69.75
20010209	63.03
20010208	61.06
20010207	64.94
20010206	65.88
20010205	61.62
20010202	63.19
20010201	64.56
20010131	67.69
20010130	67.38
20010129	69.00
20010126	64.38
20010125	65.62
20010124	65.44
20010123	68.86
20010122	61.81
20010119	59.56
20010118	59.25
20010117	59.19
20010116	65.19
20010112	59.64
20010111	56.94
20010110	56.06
20010109	54.06
20010108	54.38
20010105	58.50
20010104	65.75
20010103	77.19
20010102	74.12
20001229	82.94
20001228	81.12
20001227	79.81
20001226	82.38
20001222	73.38
20001221	70.44
20001220	77.56
20001219	80.00
20001218	81.44
20001215	77.19
20001214	77.81
20001213	79.88
20001212	84.44
20001211	91.69
20001208	97.12
20001207	86.62
20001206	86.81
20001205	87.81
20001204	82.00
20001201	88.00
20001130	81.44
20001129	81.25
20001128	75.44
20001127	73.75
20001124	70.02
20001122	72.50
20001121	68.38
20001120	64.62
20001117	70.25
20001116	76.00
20001115	78.00
20001114	77.56
20001113	78.69
20001110	90.19
20001109	89.56
20001108	90.19
20001107	94.06
20001106	93.62
20001103	88.12
20001102	88.06
20001101	84.88
20001031	86.00
20001030	84.75
20001027	82.38
20001026	91.00
20001025	91.88
20001024	85.69
20001023	96.94
20001020	88.50
20001019	91.44
20001018	91.81
20001017	99.81
20001016	98.75
20001013	95.94
20001012	90.00
20001011	93.69
20001010	94.81
20001009	90.00
20001006	92.62
20001005	99.06
20001004	98.00
20001003	103.19
20001002	104.12
20000929	109.69
20000928	115.94
20000927	106.89
20000926	106.44
20000925	116.17
20000922	109.38
20000921	102.88
20000920	97.50
20000919	98.00
20000918	93.25
20000915	103.44
20000914	101.75
20000913	97.00
20000912	95.06
20000911	98.12
20000908	102.00
20000907	99.94
20000906	90.88
20000905	98.31
20000901	105.00
20000831	108.00
20000830	104.44
20000825	103.00
20000824	102.25
20000823	100.38
20000822	104.94
20000821	95.06
20000818	90.00
20000817	90.31
20000816	85.81
20000815	84.50

« minder «

Stijgers:

Hoogste omzet:

Ordina	3,60	7,78%
BAM groep	7,37	6,79%
Boskalis	18,77	6,05%
Arcelor M...	19,95	5,95%
ASMI	7,32	5,93%

Fortis	4666179
Royal Dut...	4302866
Aegon	4205488
ING	3577758
KPN	2903590

Dalers:

Laagste omzet:

Ten Cate	16,79	-4,17%
nieuwe st...	12,65	-2,20%
Ahold	8,91	-2,10%
SNS Reaal	3,78	-2,07%
KPN	10,66	-1,71%

Van Lanschot...	41
Eriks Groep...	270
Telegraaf	400
Accell Group...	664
Fornix Bioscience...	800

AEX	265,38	1,38%
AMX	340,53	1,25%
BEL	1.994,59	-0,49%
BSE 20	10.335,93	0,59%
CAC 40	3.400,58	1,21%
DAX	5.063,78	1,60%
Dow Jones	8.952,89	-0,91%
FTSE	4.634,43	1,20%
HangSeng	15.509,51	-0,35%

Jakarta	1.435,54	-0,13%
KLSE	838,28	-1,01%
Nasdaq	1.628,03	-0,26%
Nikkei	9.080,84	0,42%
S&P	927,45	-0,47%
Shanghai	1.937,15	3,00%
Straits T	1.913,66	-0,58%
Taiwan	4.727,26	0,62%
Thailand	1.913,66	-0,58%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,23	3,94%
Ahold	8,91	-2,10%
Akzo nobel	32,02	-0,06%
Arcelor ...	19,95	5,95%
ASML	13,65	2,48%
BAM groep	7,37	6,79%
DSM	20,03	-1,55%
Elsevier	9,01	0,16%
Fortis	1,04	2,87%
Fugro	22,72	2,62%
Heineken	23,35	2,41%