|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 34,85 | 5.691.400 | 35,46 | 34,35 | 34,90 | 00:00:00 | | 2003-10-30 | 34,73 | 2.493.500 | 35,50 | 34,59 | 35,45 | 00:00:00 | | 2003-10-31 | 35,14 | 2.461.500 | 35,72 | 34,66 | 34,70 | 00:00:00 | | 2003-11-03 | 35,20 | 2.409.400 | 35,60 | 34,75 | 35,02 | 00:00:00 | | 2003-11-04 | 33,26 | 10.663.300 | 34,90 | 33,00 | 34,68 | 00:00:00 | | 2003-11-05 | 34,01 | 5.018.100 | 34,50 | 33,25 | 33,35 | 00:00:00 | | 2003-11-06 | 34,48 | 3.201.200 | 34,71 | 33,80 | 34,20 | 00:00:00 | | 2003-11-07 | 34,05 | 2.042.800 | 34,96 | 34,04 | 34,71 | 00:00:00 | | 2003-11-10 | 33,07 | 3.250.300 | 34,44 | 33,00 | 34,24 | 00:00:00 | | 2003-11-11 | 33,40 | 4.870.600 | 33,59 | 32,34 | 33,00 | 00:00:00 | | 2003-11-12 | 33,42 | 17.861.500 | 33,94 | 33,04 | 33,50 | 00:00:00 | | 2003-11-13 | 35,25 | 10.315.300 | 35,61 | 34,79 | 35,22 | 00:00:00 | | 2003-11-14 | 35,75 | 6.092.800 | 36,68 | 35,15 | 35,20 | 00:00:00 | | 2003-11-17 | 35,26 | 5.099.000 | 35,77 | 34,70 | 35,54 | 00:00:00 | | 2003-11-18 | 34,43 | 5.153.100 | 35,52 | 34,29 | 35,25 | 00:00:00 | | 2003-11-19 | 35,19 | 4.617.900 | 35,66 | 34,75 | 35,58 | 00:00:00 | | 2003-11-20 | 35,94 | 4.647.500 | 36,36 | 34,80 | 35,02 | 00:00:00 | | 2003-11-21 | 36,25 | 3.667.300 | 36,35 | 35,44 | 35,91 | 00:00:00 | | 2003-11-24 | 37,53 | 4.507.600 | 37,53 | 36,46 | 36,46 | 00:00:00 | | 2003-11-25 | 38,18 | 15.130.200 | 38,40 | 36,87 | 37,51 | 00:00:00 | | 2003-11-26 | 38,10 | 3.491.100 | 38,20 | 37,35 | 38,07 | 00:00:00 | | 2003-11-28 | 38,18 | 1.640.200 | 38,49 | 37,75 | 38,12 | 00:00:00 | | 2003-12-01 | 39,24 | 4.091.300 | 39,39 | 38,33 | 38,37 | 00:00:00 | | 2003-12-02 | 38,80 | 3.392.500 | 39,41 | 38,68 | 39,22 | 00:00:00 | | 2003-12-03 | 38,57 | 4.052.400 | 39,21 | 38,34 | 38,99 | 00:00:00 | | 2003-12-04 | 38,50 | 3.053.000 | 38,61 | 37,50 | 38,16 | 00:00:00 | | 2003-12-05 | 38,27 | 2.879.600 | 38,89 | 37,86 | 38,30 | 00:00:00 | | 2003-12-08 | 37,34 | 4.669.000 | 38,20 | 36,68 | 38,10 | 00:00:00 | | 2003-12-09 | 36,75 | 3.048.200 | 37,57 | 36,54 | 37,24 | 00:00:00 | | 2003-12-10 | 35,97 | 3.784.200 | 37,06 | 35,39 | 36,95 | 00:00:00 | | 2003-12-11 | 36,90 | 3.192.400 | 37,41 | 35,81 | 36,02 | 00:00:00 | | 2003-12-12 | 36,94 | 1.909.500 | 37,17 | 36,69 | 36,80 | 00:00:00 | | 2003-12-15 | 36,64 | 3.180.300 | 37,98 | 36,45 | 37,21 | 00:00:00 | | 2003-12-16 | 36,77 | 2.048.800 | 37,18 | 36,22 | 36,48 | 00:00:00 | | 2003-12-17 | 37,00 | 2.392.100 | 37,15 | 36,60 | 36,79 | 00:00:00 | | 2003-12-18 | 37,33 | 2.596.900 | 37,50 | 36,75 | 37,10 | 00:00:00 | | 2003-12-19 | 37,48 | 3.869.400 | 37,65 | 36,91 | 37,45 | 00:00:00 | | 2003-12-22 | 36,82 | 2.565.700 | 37,61 | 36,62 | 37,49 | 00:00:00 | | 2003-12-23 | 36,95 | 1.941.800 | 37,05 | 36,47 | 36,61 | 00:00:00 | | 2003-12-24 | 37,22 | 1.267.700 | 37,25 | 36,80 | 37,15 | 00:00:00 | | 2003-12-26 | 37,00 | 447.900 | 37,49 | 36,91 | 37,22 | 00:00:00 | | 2003-12-29 | 37,49 | 2.179.300 | 37,60 | 36,99 | 36,99 | 00:00:00 | | 2003-12-30 | 36,89 | 2.688.600 | 37,65 | 36,72 | 37,61 | 00:00:00 | | 2003-12-31 | 36,70 | 1.895.400 | 37,20 | 36,50 | 36,75 | 00:00:00 | | 2004-01-02 | 36,94 | 2.675.900 | 37,49 | 36,60 | 36,95 | 00:00:00 | | 2004-01-05 | 37,10 | 2.363.100 | 37,40 | 36,89 | 36,89 | 00:00:00 | | 2004-01-06 | 38,59 | 5.022.800 | 39,09 | 37,28 | 37,50 | 00:00:00 | | 2004-01-07 | 40,79 | 7.002.900 | 40,96 | 38,26 | 38,33 | 00:00:00 | | 2004-01-08 | 41,25 | 7.009.900 | 41,31 | 40,12 | 40,52 | 00:00:00 | | 2004-01-09 | 42,38 | 8.304.800 | 42,88 | 40,79 | 41,07 | 00:00:00 | | 2004-01-12 | 41,49 | 4.562.300 | 42,85 | 40,56 | 42,48 | 00:00:00 | | 2004-01-13 | 40,80 | 4.264.200 | 42,06 | 40,54 | 41,11 | 00:00:00 | | 2004-01-14 | 40,42 | 4.310.700 | 41,29 | 39,91 | 41,12 | 00:00:00 | | 2004-01-15 | 41,85 | 4.690.900 | 42,04 | 40,04 | 40,16 | 00:00:00 | | 2004-01-16 | 43,19 | 7.205.600 | 43,23 | 41,56 | 41,59 | 00:00:00 | | 2004-01-20 | 43,52 | 5.284.700 | 43,81 | 42,95 | 43,09 | 00:00:00 | | 2004-01-21 | 44,78 | 6.226.100 | 45,45 | 43,26 | 43,80 | 00:00:00 | | 2004-01-22 | 44,48 | 7.874.300 | 45,50 | 44,44 | 45,06 | 00:00:00 | | 2004-01-23 | 44,32 | 5.742.500 | 45,16 | 43,61 | 44,38 | 00:00:00 | | 2004-01-26 | 45,61 | 4.832.500 | 45,74 | 44,08 | 44,35 | 00:00:00 | | 2004-01-27 | 44,47 | 3.792.600 | 45,75 | 44,11 | 45,67 | 00:00:00 | | 2004-01-28 | 42,83 | 3.972.700 | 44,61 | 42,74 | 44,55 | 00:00:00 | | 2004-01-29 | 43,40 | 5.977.900 | 43,90 | 42,12 | 43,89 | 00:00:00 | | 2004-01-30 | 42,98 | 2.965.900 | 44,18 | 42,75 | 43,25 | 00:00:00 | | 2004-02-02 | 44,28 | 4.092.000 | 45,00 | 42,50 | 42,51 | 00:00:00 | | 2004-02-03 | 44,91 | 2.851.600 | 44,92 | 43,80 | 44,04 | 00:00:00 | | 2004-02-04 | 43,18 | 4.078.100 | 44,39 | 42,79 | 43,77 | 00:00:00 | | 2004-02-05 | 42,18 | 3.642.600 | 43,68 | 41,75 | 43,37 | 00:00:00 | | 2004-02-06 | 43,50 | 3.124.600 | 43,75 | 42,05 | 42,24 | 00:00:00 | | 2004-02-09 | 44,06 | 2.691.600 | 44,30 | 43,46 | 44,02 | 00:00:00 | | 2004-02-10 | 43,41 | 2.669.400 | 43,93 | 43,08 | 43,86 | 00:00:00 | | 2004-02-11 | 44,14 | 2.394.700 | 44,26 | 43,05 | 43,24 | 00:00:00 | | 2004-02-12 | 44,41 | 3.680.000 | 44,95 | 43,86 | 44,00 | 00:00:00 | | 2004-02-13 | 43,53 | 2.491.800 | 44,54 | 43,34 | 44,30 | 00:00:00 | | 2004-02-17 | 44,26 | 2.882.700 | 44,42 | 43,56 | 43,63 | 00:00:00 | | 2004-02-18 | 53,23 | 34.523.600 | 53,88 | 50,86 | 51,70 | 00:00:00 | | 2004-02-19 | 58,88 | 25.393.800 | 59,28 | 55,23 | 55,61 | 00:00:00 | | 2004-02-20 | 56,87 | 8.966.300 | 58,47 | 56,37 | 58,43 | 00:00:00 | | 2004-02-23 | 55,70 | 7.302.600 | 56,65 | 54,94 | 56,17 | 00:00:00 | | 2004-02-24 | 55,03 | 8.228.400 | 55,51 | 54,01 | 55,51 | 00:00:00 | | 2004-02-25 | 54,76 | 4.051.400 | 55,47 | 54,08 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
