|
 Biogen Idec Inc. - [Ticker: BIIB] |     | | Última Transacción | 315,510 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +3,850 (+1,240%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 319,950 | Mínimo | 311,570 | | Volumen | 1.047.609 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 315,470 x 300 - 315,590 x 200 | Yield | | | Cierre Anterior | 311,660 | PER | 0,00% | | Apertura | 312,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BIIB desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 93,25 | 930.900 | 98,50 | 85,94 | 98,38 | 00:00:00 | | 2000-01-04 | 86,94 | 978.600 | 92,75 | 85,75 | 89,62 | 00:00:00 | | 2000-01-05 | 93,00 | 1.130.100 | 94,50 | 75,00 | 86,12 | 00:00:00 | | 2000-01-06 | 97,12 | 914.100 | 98,50 | 89,00 | 90,50 | 00:00:00 | | 2000-01-07 | 108,31 | 1.578.900 | 108,50 | 97,00 | 97,00 | 00:00:00 | | 2000-01-10 | 119,50 | 1.921.800 | 120,88 | 113,00 | 115,00 | 00:00:00 | | 2000-01-11 | 110,12 | 1.128.300 | 118,50 | 108,00 | 115,88 | 00:00:00 | | 2000-01-12 | 105,62 | 1.418.700 | 110,44 | 97,50 | 110,38 | 00:00:00 | | 2000-01-13 | 116,12 | 1.059.600 | 117,75 | 104,50 | 106,12 | 00:00:00 | | 2000-01-14 | 115,50 | 959.400 | 120,00 | 107,50 | 118,37 | 00:00:00 | | 2000-01-18 | 107,06 | 1.119.900 | 120,00 | 105,00 | 114,13 | 00:00:00 | | 2000-01-19 | 121,00 | 894.900 | 122,12 | 106,00 | 107,06 | 00:00:00 | | 2000-01-20 | 122,69 | 5.183.400 | 124,50 | 98,00 | 116,00 | 00:00:00 | | 2000-01-21 | 147,75 | 3.075.600 | 149,00 | 119,00 | 125,50 | 00:00:00 | | 2000-01-24 | 137,31 | 1.605.000 | 151,63 | 131,00 | 144,00 | 00:00:00 | | 2000-01-25 | 135,88 | 1.392.600 | 141,25 | 124,63 | 140,50 | 00:00:00 | | 2000-01-26 | 143,38 | 1.216.800 | 149,00 | 134,00 | 134,75 | 00:00:00 | | 2000-01-27 | 130,25 | 550.200 | 145,00 | 130,25 | 144,13 | 00:00:00 | | 2000-01-28 | 128,25 | 633.300 | 132,56 | 122,19 | 129,50 | 00:00:00 | | 2000-01-31 | 126,19 | 725.700 | 128,00 | 119,00 | 127,88 | 00:00:00 | | 2000-02-01 | 132,94 | 500.400 | 133,25 | 122,53 | 126,62 | 00:00:00 | | 2000-02-02 | 106,00 | 5.432.400 | 117,75 | 104,94 | 114,00 | 00:00:00 | | 2000-02-03 | 103,12 | 2.825.100 | 111,50 | 102,50 | 108,00 | 00:00:00 | | 2000-02-04 | 109,50 | 1.073.400 | 114,25 | 102,75 | 105,81 | 00:00:00 | | 2000-02-07 | 114,81 | 1.227.900 | 115,81 | 110,00 | 113,50 | 00:00:00 | | 2000-02-08 | 129,88 | 1.692.300 | 130,50 | 115,50 | 117,19 | 00:00:00 | | 2000-02-09 | 123,00 | 1.088.700 | 129,62 | 118,50 | 129,50 | 00:00:00 | | 2000-02-10 | 117,19 | 754.200 | 123,81 | 116,00 | 123,38 | 00:00:00 | | 2000-02-11 | 118,81 | 723.300 | 123,00 | 114,75 | 117,31 | 00:00:00 | | 2000-02-14 | 118,81 | 465.900 | 123,00 | 116,75 | 119,00 | 00:00:00 | | 2000-02-15 | 116,38 | 480.300 | 119,25 | 113,50 | 118,94 | 00:00:00 | | 2000-02-16 | 121,88 | 1.430.400 | 125,25 | 113,00 | 116,00 | 00:00:00 | | 2000-02-17 | 131,62 | 1.700.700 | 133,00 | 122,75 | 122,87 | 00:00:00 | | 2000-02-18 | 131,87 | 1.751.400 | 149,00 | 123,00 | 134,75 | 00:00:00 | | 2000-02-22 | 124,88 | 864.300 | 132,25 | 122,31 | 131,50 | 00:00:00 | | 2000-02-23 | 46,31 | 18.153 | 46,67 | 42,00 | 43,35 | 00:00:00 | | 2000-02-24 | 138,75 | 803.700 | 141,00 | 132,81 | 139,19 | 00:00:00 | | 2000-02-25 | 137,44 | 642.600 | 142,50 | 135,75 | 142,25 | 00:00:00 | | 2000-02-28 | 133,50 | 1.371.300 | 143,00 | 130,25 | 140,00 | 00:00:00 | | 2000-02-29 | 140,87 | 858.300 | 144,00 | 133,25 | 133,81 | 00:00:00 | | 2000-03-01 | 146,81 | 645.000 | 150,00 | 136,00 | 140,50 | 00:00:00 | | 2000-03-02 | 139,06 | 609.000 | 149,87 | 136,75 | 149,87 | 00:00:00 | | 2000-03-03 | 150,00 | 888.900 | 150,00 | 139,00 | 141,94 | 00:00:00 | | 2000-03-06 | 171,31 | 1.382.100 | 173,00 | 147,50 | 148,00 | 00:00:00 | | 2000-03-07 | 158,56 | 1.154.100 | 170,50 | 152,25 | 170,25 | 00:00:00 | | 2000-03-08 | 152,62 | 582.000 | 160,12 | 147,00 | 159,75 | 00:00:00 | | 2000-03-09 | 142,88 | 534.600 | 158,00 | 141,50 | 157,94 | 00:00:00 | | 2000-03-10 | 129,31 | 1.119.900 | 147,50 | 127,00 | 144,88 | 00:00:00 | | 2000-03-13 | 115,75 | 1.439.100 | 128,81 | 115,25 | 126,00 | 00:00:00 | | 2000-03-14 | 105,00 | 3.561.900 | 119,94 | 95,00 | 119,81 | 00:00:00 | | 2000-03-15 | 108,56 | 3.242.400 | 110,62 | 99,00 | 106,50 | 00:00:00 | | 2000-03-16 | 119,87 | 2.823.300 | 124,00 | 110,50 | 110,75 | 00:00:00 | | 2000-03-17 | 118,94 | 1.024.800 | 124,12 | 116,50 | 117,00 | 00:00:00 | | 2000-03-20 | 106,50 | 1.200.900 | 124,00 | 105,50 | 119,38 | 00:00:00 | | 2000-03-21 | 115,59 | 3.397.800 | 117,00 | 89,56 | 105,00 | 00:00:00 | | 2000-03-22 | 131,25 | 1.626.600 | 136,31 | 115,37 | 118,50 | 00:00:00 | | 2000-03-23 | 126,13 | 1.057.500 | 135,25 | 123,88 | 133,50 | 00:00:00 | | 2000-03-24 | 119,00 | 948.000 | 129,31 | 115,00 | 127,50 | 00:00:00 | | 2000-03-27 | 117,44 | 936.900 | 122,50 | 113,81 | 118,50 | 00:00:00 | | 2000-03-28 | 113,50 | 684.900 | 120,50 | 112,37 | 116,75 | 00:00:00 | | 2000-03-29 | 96,62 | 2.728.800 | 115,69 | 96,50 | 115,61 | 00:00:00 | | 2000-03-30 | 86,75 | 2.242.800 | 102,75 | 81,75 | 97,12 | 00:00:00 | | 2000-03-31 | 98,25 | 1.369.500 | 103,22 | 88,88 | 90,00 | 00:00:00 | | 2000-04-03 | 94,12 | 1.039.500 | 100,00 | 91,00 | 99,38 | 00:00:00 | | 2000-04-04 | 96,50 | 1.380.900 | 99,62 | 84,00 | 93,50 | 00:00:00 | | 2000-04-05 | 110,00 | 1.765.200 | 115,75 | 94,00 | 94,63 | 00:00:00 | | 2000-04-06 | 107,06 | 1.145.700 | 119,00 | 101,50 | 115,00 | 00:00:00 | | 2000-04-07 | 101,31 | 1.158.000 | 109,00 | 97,25 | 109,00 | 00:00:00 | | 2000-04-10 | 96,88 | 573.000 | 102,25 | 95,31 | 102,25 | 00:00:00 | | 2000-04-11 | 88,44 | 1.286.100 | 94,63 | 85,12 | 94,50 | 00:00:00 | | 2000-04-12 | 80,44 | 5.011.800 | 84,00 | 69,25 | 77,38 | 00:00:00 | | 2000-04-13 | 77,50 | 994.200 | 80,75 | 74,50 | 80,31 | 00:00:00 | | 2000-04-14 | 72,00 | 1.647.000 | 77,00 | 68,00 | 76,47 | 00:00:00 | | 2000-04-17 | 64,69 | 1.782.900 | 70,50 | 59,50 | 67,12 | 00:00:00 | | 2000-04-18 | 72,25 | 1.334.100 | 73,00 | 63,19 | 66,75 | 00:00:00 | | 2000-04-19 | 77,38 | 1.447.200 | 84,50 | 73,00 | 74,38 | 00:00:00 | | 2000-04-20 | 63,13 | 5.086.200 | 69,75 | 59,50 | 69,44 | 00:00:00 | | 2000-04-24 | 57,38 | 1.570.200 | 62,19 | 55,63 | 62,19 | 00:00:00 | | 2000-04-25 | 59,75 | 1.868.700 | 61,50 | 58,12 | 59,69 | 00:00:00 | | 2000-04-26 | 60,19 | 982.200 | 61,63 | 58,12 | 60,97 | 00:00:00 | | 2000-04-27 | 58,00 | 1.121.700 | 59,62 | 56,38 | 59,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
