|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 42,20 | 3.182.000 | 42,93 | 41,67 | 42,39 | 00:00:00 | | 2002-11-15 | 40,36 | 4.650.800 | 42,16 | 39,87 | 42,06 | 00:00:00 | | 2002-11-18 | 39,34 | 4.341.900 | 41,32 | 38,05 | 40,65 | 00:00:00 | | 2002-11-19 | 38,24 | 5.314.900 | 39,89 | 37,74 | 38,94 | 00:00:00 | | 2002-11-20 | 38,54 | 5.582.000 | 39,30 | 37,75 | 38,37 | 00:00:00 | | 2002-11-21 | 40,36 | 5.812.800 | 40,89 | 38,28 | 38,54 | 00:00:00 | | 2002-11-22 | 39,37 | 3.148.300 | 40,87 | 39,05 | 40,21 | 00:00:00 | | 2002-11-25 | 36,24 | 9.175.000 | 39,51 | 35,56 | 39,51 | 00:00:00 | | 2002-11-26 | 32,84 | 17.060.600 | 34,25 | 32,04 | 33,50 | 00:00:00 | | 2002-11-27 | 33,14 | 7.581.900 | 33,73 | 32,84 | 33,31 | 00:00:00 | | 2002-11-29 | 32,81 | 1.554.100 | 33,23 | 32,58 | 33,04 | 00:00:00 | | 2002-12-02 | 33,45 | 5.059.300 | 34,65 | 32,54 | 33,31 | 00:00:00 | | 2002-12-03 | 32,29 | 8.925.000 | 32,60 | 31,17 | 32,09 | 00:00:00 | | 2002-12-04 | 32,29 | 5.172.800 | 33,45 | 31,80 | 32,29 | 00:00:00 | | 2002-12-05 | 32,82 | 4.445.800 | 33,22 | 32,48 | 32,48 | 00:00:00 | | 2002-12-06 | 32,61 | 5.484.900 | 34,15 | 31,60 | 32,71 | 00:00:00 | | 2002-12-09 | 33,32 | 6.357.000 | 34,39 | 32,30 | 32,55 | 00:00:00 | | 2002-12-10 | 34,13 | 4.631.100 | 35,25 | 34,08 | 34,56 | 00:00:00 | | 2002-12-11 | 34,21 | 2.430.600 | 34,65 | 33,67 | 34,16 | 00:00:00 | | 2002-12-12 | 34,84 | 3.096.500 | 35,22 | 34,43 | 34,43 | 00:00:00 | | 2002-12-13 | 33,43 | 3.562.800 | 34,59 | 33,10 | 34,45 | 00:00:00 | | 2002-12-16 | 33,93 | 4.735.900 | 34,10 | 32,00 | 32,60 | 00:00:00 | | 2002-12-17 | 34,39 | 3.946.500 | 35,25 | 33,45 | 33,68 | 00:00:00 | | 2002-12-18 | 34,00 | 4.889.500 | 34,70 | 33,74 | 34,00 | 00:00:00 | | 2002-12-19 | 34,02 | 3.344.100 | 34,52 | 33,85 | 34,30 | 00:00:00 | | 2002-12-20 | 34,35 | 2.700.100 | 34,73 | 33,82 | 34,06 | 00:00:00 | | 2002-12-23 | 35,68 | 3.250.800 | 35,79 | 34,20 | 34,43 | 00:00:00 | | 2002-12-24 | 35,04 | 939.800 | 35,92 | 34,75 | 35,50 | 00:00:00 | | 2002-12-26 | 35,02 | 2.103.800 | 35,49 | 34,60 | 35,01 | 00:00:00 | | 2002-12-27 | 33,62 | 1.927.600 | 34,94 | 33,52 | 34,70 | 00:00:00 | | 2002-12-30 | 33,17 | 1.871.100 | 33,71 | 32,56 | 33,55 | 00:00:00 | | 2002-12-31 | 33,17 | 2.253.000 | 33,55 | 32,77 | 33,30 | 00:00:00 | | 2003-01-02 | 34,34 | 3.464.100 | 34,83 | 33,21 | 33,38 | 00:00:00 | | 2003-01-03 | 33,69 | 1.985.400 | 34,71 | 33,50 | 34,16 | 00:00:00 | | 2003-01-06 | 34,23 | 3.248.100 | 35,50 | 33,80 | 33,98 | 00:00:00 | | 2003-01-07 | 34,24 | 3.088.800 | 34,79 | 33,60 | 34,28 | 00:00:00 | | 2003-01-08 | 33,03 | 2.896.400 | 34,20 | 32,90 | 34,16 | 00:00:00 | | 2003-01-09 | 33,15 | 2.917.200 | 34,17 | 32,77 | 33,11 | 00:00:00 | | 2003-01-10 | 33,87 | 3.381.500 | 34,20 | 32,61 | 33,04 | 00:00:00 | | 2003-01-13 | 34,04 | 3.207.700 | 34,75 | 33,57 | 34,50 | 00:00:00 | | 2003-01-14 | 34,05 | 3.198.200 | 34,47 | 33,71 | 33,90 | 00:00:00 | | 2003-01-15 | 33,42 | 4.806.800 | 34,26 | 33,30 | 34,23 | 00:00:00 | | 2003-01-16 | 36,05 | 12.192.900 | 37,14 | 34,95 | 35,41 | 00:00:00 | | 2003-01-17 | 35,05 | 4.753.500 | 36,24 | 34,95 | 36,00 | 00:00:00 | | 2003-01-21 | 35,37 | 3.999.500 | 35,60 | 34,40 | 35,17 | 00:00:00 | | 2003-01-22 | 34,58 | 3.986.500 | 36,14 | 34,51 | 35,34 | 00:00:00 | | 2003-01-23 | 34,15 | 5.091.600 | 34,54 | 33,48 | 34,42 | 00:00:00 | | 2003-01-24 | 32,48 | 5.661.700 | 34,16 | 31,84 | 34,15 | 00:00:00 | | 2003-01-27 | 31,89 | 4.301.500 | 32,92 | 31,43 | 31,75 | 00:00:00 | | 2003-01-28 | 32,22 | 3.895.400 | 32,50 | 31,32 | 32,13 | 00:00:00 | | 2003-01-29 | 31,50 | 3.286.400 | 32,55 | 31,29 | 32,25 | 00:00:00 | | 2003-01-30 | 31,57 | 3.360.100 | 32,60 | 31,46 | 32,02 | 00:00:00 | | 2003-01-31 | 32,08 | 3.397.900 | 32,81 | 31,52 | 31,58 | 00:00:00 | | 2003-02-03 | 32,41 | 2.710.500 | 32,69 | 31,89 | 32,08 | 00:00:00 | | 2003-02-04 | 30,71 | 4.739.500 | 32,35 | 30,32 | 32,35 | 00:00:00 | | 2003-02-05 | 30,98 | 4.131.500 | 31,69 | 30,02 | 30,90 | 00:00:00 | | 2003-02-06 | 30,71 | 2.271.900 | 31,15 | 30,47 | 30,78 | 00:00:00 | | 2003-02-07 | 30,86 | 2.667.200 | 31,37 | 30,27 | 31,09 | 00:00:00 | | 2003-02-10 | 30,75 | 1.905.300 | 31,20 | 30,29 | 30,90 | 00:00:00 | | 2003-02-11 | 30,90 | 2.456.200 | 31,35 | 30,58 | 31,04 | 00:00:00 | | 2003-02-12 | 30,27 | 2.347.000 | 31,32 | 30,22 | 30,73 | 00:00:00 | | 2003-02-13 | 29,46 | 4.330.500 | 30,27 | 28,38 | 30,25 | 00:00:00 | | 2003-02-14 | 29,90 | 2.435.700 | 30,22 | 29,31 | 29,58 | 00:00:00 | | 2003-02-18 | 30,65 | 2.266.600 | 30,80 | 29,93 | 30,02 | 00:00:00 | | 2003-02-19 | 30,37 | 1.801.500 | 30,93 | 29,93 | 30,75 | 00:00:00 | | 2003-02-20 | 29,50 | 3.277.300 | 30,36 | 29,15 | 29,91 | 00:00:00 | | 2003-02-21 | 29,99 | 3.214.700 | 30,40 | 28,94 | 29,00 | 00:00:00 | | 2003-02-24 | 29,10 | 1.939.400 | 29,85 | 29,04 | 29,84 | 00:00:00 | | 2003-02-25 | 29,51 | 5.781.500 | 29,75 | 28,26 | 28,69 | 00:00:00 | | 2003-02-26 | 28,57 | 3.008.800 | 29,68 | 28,50 | 29,34 | 00:00:00 | | 2003-02-27 | 29,16 | 2.118.800 | 29,35 | 28,50 | 28,68 | 00:00:00 | | 2003-02-28 | 28,75 | 3.147.600 | 29,38 | 28,50 | 29,25 | 00:00:00 | | 2003-03-03 | 29,10 | 4.056.900 | 30,11 | 28,54 | 28,59 | 00:00:00 | | 2003-03-04 | 28,72 | 1.956.600 | 29,38 | 28,68 | 29,19 | 00:00:00 | | 2003-03-05 | 28,67 | 3.037.800 | 29,50 | 28,66 | 28,91 | 00:00:00 | | 2003-03-06 | 28,72 | 3.147.000 | 29,27 | 28,45 | 28,69 | 00:00:00 | | 2003-03-07 | 28,60 | 4.042.400 | 29,60 | 28,16 | 28,62 | 00:00:00 | | 2003-03-10 | 28,69 | 2.651.100 | 29,11 | 28,31 | 28,40 | 00:00:00 | | 2003-03-11 | 28,09 | 2.568.300 | 29,12 | 27,94 | 28,61 | 00:00:00 | | 2003-03-12 | 28,38 | 3.457.600 | 28,63 | 27,80 | 28,09 | 00:00:00 | | 2003-03-13 | 30,49 | 5.346.500 | 30,59 | 28,75 | 29,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
