|
 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 | | 2004-02-25 | 54,76 | 4.051.400 | 55,47 | 54,08 | 55,00 | 00:00:00 | | 2004-02-26 | 55,65 | 4.829.200 | 55,88 | 54,47 | 54,52 | 00:00:00 | | 2004-02-27 | 55,45 | 6.353.000 | 56,72 | 55,45 | 55,70 | 00:00:00 | | 2004-03-01 | 56,11 | 4.492.900 | 56,55 | 54,10 | 56,05 | 00:00:00 | | 2004-03-02 | 57,64 | 7.230.400 | 57,65 | 55,37 | 55,86 | 00:00:00 | | 2004-03-03 | 58,28 | 7.239.100 | 58,63 | 57,06 | 57,35 | 00:00:00 | | 2004-03-04 | 59,02 | 5.652.800 | 59,44 | 57,45 | 57,83 | 00:00:00 | | 2004-03-05 | 59,21 | 5.200.700 | 59,63 | 57,47 | 58,49 | 00:00:00 | | 2004-03-08 | 57,50 | 4.283.500 | 59,62 | 57,14 | 59,07 | 00:00:00 | | 2004-03-09 | 56,19 | 6.156.500 | 57,50 | 55,55 | 57,18 | 00:00:00 | | 2004-03-10 | 55,00 | 4.609.400 | 56,85 | 54,94 | 55,64 | 00:00:00 | | 2004-03-11 | 53,99 | 5.617.000 | 55,34 | 53,85 | 54,62 | 00:00:00 | | 2004-03-12 | 54,70 | 4.538.900 | 54,75 | 53,06 | 53,76 | 00:00:00 | | 2004-03-15 | 52,91 | 4.704.400 | 54,39 | 52,10 | 54,35 | 00:00:00 | | 2004-03-16 | 51,78 | 7.233.700 | 53,64 | 50,87 | 53,46 | 00:00:00 | | 2004-03-17 | 54,17 | 5.231.200 | 54,40 | 51,76 | 52,60 | 00:00:00 | | 2004-03-18 | 53,51 | 3.403.600 | 54,16 | 52,80 | 53,90 | 00:00:00 | | 2004-03-19 | 52,88 | 3.728.400 | 53,94 | 52,30 | 53,22 | 00:00:00 | | 2004-03-22 | 52,32 | 3.461.100 | 52,60 | 51,00 | 52,47 | 00:00:00 | | 2004-03-23 | 52,73 | 4.497.000 | 53,43 | 52,03 | 52,77 | 00:00:00 | | 2004-03-24 | 54,63 | 5.760.300 | 54,76 | 52,27 | 52,38 | 00:00:00 | | 2004-03-25 | 54,63 | 3.541.700 | 54,97 | 53,33 | 54,75 | 00:00:00 | | 2004-03-26 | 53,18 | 2.548.900 | 54,76 | 53,09 | 54,57 | 00:00:00 | | 2004-03-29 | 55,93 | 4.482.700 | 55,99 | 53,30 | 53,44 | 00:00:00 | | 2004-03-30 | 56,03 | 2.694.100 | 56,18 | 54,75 | 54,86 | 00:00:00 | | 2004-03-31 | 55,60 | 2.576.300 | 56,30 | 55,08 | 56,00 | 00:00:00 | | 2004-04-01 | 56,50 | 3.299.700 | 56,90 | 55,01 | 55,40 | 00:00:00 | | 2004-04-02 | 57,97 | 3.187.200 | 58,13 | 56,95 | 57,60 | 00:00:00 | | 2004-04-05 | 57,63 | 2.482.200 | 58,00 | 57,27 | 57,67 | 00:00:00 | | 2004-04-06 | 56,94 | 2.384.900 | 57,40 | 56,40 | 57,15 | 00:00:00 | | 2004-04-07 | 55,25 | 4.275.900 | 56,09 | 54,84 | 55,92 | 00:00:00 | | 2004-04-08 | 55,03 | 3.852.100 | 56,17 | 54,56 | 56,15 | 00:00:00 | | 2004-04-12 | 56,60 | 1.999.600 | 56,80 | 55,49 | 55,74 | 00:00:00 | | 2004-04-13 | 55,83 | 2.374.800 | 57,20 | 55,61 | 57,20 | 00:00:00 | | 2004-04-14 | 56,91 | 2.499.200 | 57,24 | 55,40 | 55,52 | 00:00:00 | | 2004-04-15 | 57,69 | 3.880.000 | 58,50 | 56,96 | 57,09 | 00:00:00 | | 2004-04-16 | 59,46 | 4.823.800 | 60,10 | 56,96 | 57,72 | 00:00:00 | | 2004-04-19 | 60,62 | 4.192.800 | 61,16 | 59,35 | 59,66 | 00:00:00 | | 2004-04-20 | 57,90 | 4.281.600 | 61,05 | 57,82 | 60,24 | 00:00:00 | | 2004-04-21 | 58,73 | 3.423.300 | 59,25 | 57,16 | 58,06 | 00:00:00 | | 2004-04-22 | 60,77 | 3.533.800 | 60,80 | 58,34 | 58,44 | 00:00:00 | | 2004-04-23 | 60,68 | 2.288.100 | 60,75 | 59,25 | 60,68 | 00:00:00 | | 2004-04-26 | 60,09 | 3.251.800 | 62,25 | 59,92 | 60,99 | 00:00:00 | | 2004-04-27 | 59,99 | 3.686.900 | 62,00 | 59,80 | 60,14 | 00:00:00 | | 2004-04-28 | 57,80 | 3.950.900 | 59,73 | 57,75 | 59,64 | 00:00:00 | | 2004-04-29 | 57,01 | 4.519.800 | 58,56 | 56,70 | 58,06 | 00:00:00 | | 2004-04-30 | 59,00 | 10.975.300 | 61,65 | 58,82 | 60,09 | 00:00:00 | | 2004-05-03 | 59,51 | 4.354.700 | 60,60 | 58,80 | 59,09 | 00:00:00 | | 2004-05-04 | 57,75 | 5.484.800 | 59,06 | 56,91 | 58,91 | 00:00:00 | | 2004-05-05 | 58,93 | 3.472.900 | 59,03 | 57,08 | 57,90 | 00:00:00 | | 2004-05-06 | 57,49 | 2.955.900 | 58,60 | 56,92 | 58,50 | 00:00:00 | | 2004-05-07 | 56,84 | 3.200.800 | 58,65 | 56,71 | 57,00 | 00:00:00 | | 2004-05-10 | 56,37 | 4.708.100 | 56,47 | 55,15 | 56,33 | 00:00:00 | | 2004-05-11 | 57,57 | 3.556.500 | 57,91 | 56,45 | 56,52 | 00:00:00 | | 2004-05-12 | 58,02 | 5.035.500 | 58,21 | 55,96 | 56,93 | 00:00:00 | | 2004-05-13 | 58,48 | 3.765.900 | 58,74 | 57,57 | 57,78 | 00:00:00 | | 2004-05-14 | 58,50 | 3.985.100 | 59,74 | 57,20 | 58,55 | 00:00:00 | | 2004-05-17 | 58,15 | 2.590.900 | 58,85 | 57,40 | 58,00 | 00:00:00 | | 2004-05-18 | 59,21 | 3.541.700 | 59,76 | 58,39 | 58,69 | 00:00:00 | | 2004-05-19 | 59,22 | 6.338.800 | 60,20 | 58,58 | 60,01 | 00:00:00 | | 2004-05-20 | 60,65 | 5.456.700 | 61,50 | 59,22 | 59,29 | 00:00:00 | | 2004-05-21 | 61,40 | 3.563.900 | 61,73 | 60,38 | 61,49 | 00:00:00 | | 2004-05-24 | 62,65 | 4.701.100 | 62,65 | 60,61 | 60,77 | 00:00:00 | | 2004-05-25 | 63,54 | 5.081.000 | 63,94 | 61,85 | 62,60 | 00:00:00 | | 2004-05-26 | 63,09 | 3.192.700 | 63,88 | 62,67 | 63,20 | 00:00:00 | | 2004-05-27 | 63,08 | 5.153.600 | 63,90 | 61,69 | 63,40 | 00:00:00 | | 2004-05-28 | 62,15 | 1.976.400 | 62,92 | 61,91 | 62,76 | 00:00:00 | | 2004-06-01 | 62,85 | 2.432.300 | 62,85 | 61,50 | 61,74 | 00:00:00 | | 2004-06-02 | 62,73 | 3.116.600 | 64,00 | 62,55 | 63,95 | 00:00:00 | | 2004-06-03 | 61,15 | 2.856.600 | 63,00 | 61,07 | 62,55 | 00:00:00 | | 2004-06-04 | 61,45 | 2.295.300 | 62,11 | 61,18 | 61,75 | 00:00:00 | | 2004-06-07 | 63,14 | 2.831.000 | 63,18 | 61,34 | 61,91 | 00:00:00 | | 2004-06-08 | 62,10 | 2.489.300 | 63,10 | 61,43 | 62,80 | 00:00:00 | | 2004-06-09 | 60,33 | 4.008.600 | 62,09 | 60,06 | 62,00 | 00:00:00 | | 2004-06-10 | 59,55 | 5.150.400 | 60,74 | 58,90 | 60,55 | 00:00:00 | | 2004-06-14 | 59,28 | 2.940.000 | 60,30 | 58,76 | 58,99 | 00:00:00 | | 2004-06-15 | 59,39 | 2.836.300 | 60,19 | 59,02 | 60,13 | 00:00:00 | | 2004-06-16 | 59,77 | 2.352.700 | 60,00 | 59,15 | 59,57 | 00:00:00 | | 2004-06-17 | 58,47 | 3.245.700 | 60,19 | 58,25 | 59,89 | 00:00:00 | | 2004-06-18 | 58,04 | 5.416.300 | 59,48 | 58,04 | 58,89 | 00:00:00 | | 2004-06-21 | 57,48 | 2.655.500 | 58,45 | 57,16 | 58,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
