|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 57,89 | 3.356.700 | 60,05 | 57,64 | 59,98 | 00:00:00 | | 2004-10-14 | 56,88 | 5.572.500 | 58,74 | 56,41 | 57,78 | 00:00:00 | | 2004-10-15 | 58,02 | 3.970.900 | 58,23 | 56,50 | 57,21 | 00:00:00 | | 2004-10-18 | 58,00 | 2.922.900 | 58,24 | 57,20 | 57,80 | 00:00:00 | | 2004-10-19 | 57,06 | 1.975.600 | 58,35 | 56,91 | 57,82 | 00:00:00 | | 2004-10-20 | 58,07 | 2.590.500 | 58,30 | 56,58 | 56,90 | 00:00:00 | | 2004-10-21 | 58,27 | 2.322.300 | 58,44 | 56,80 | 58,09 | 00:00:00 | | 2004-10-22 | 56,78 | 2.679.200 | 58,50 | 56,75 | 58,26 | 00:00:00 | | 2004-10-25 | 55,80 | 3.067.700 | 56,85 | 55,25 | 56,52 | 00:00:00 | | 2004-10-26 | 56,68 | 3.576.500 | 56,69 | 55,70 | 55,85 | 00:00:00 | | 2004-10-27 | 58,52 | 4.565.100 | 58,65 | 55,87 | 55,92 | 00:00:00 | | 2004-10-28 | 59,61 | 4.834.900 | 60,18 | 57,22 | 58,34 | 00:00:00 | | 2004-10-29 | 58,16 | 4.939.700 | 59,98 | 57,52 | 59,55 | 00:00:00 | | 2004-11-01 | 57,65 | 4.095.200 | 58,62 | 57,26 | 57,94 | 00:00:00 | | 2004-11-02 | 57,08 | 3.690.200 | 59,39 | 56,89 | 58,06 | 00:00:00 | | 2004-11-03 | 60,29 | 4.822.500 | 60,86 | 58,12 | 58,50 | 00:00:00 | | 2004-11-04 | 59,90 | 5.039.700 | 60,29 | 57,72 | 58,00 | 00:00:00 | | 2004-11-05 | 60,86 | 5.017.900 | 61,95 | 59,70 | 60,18 | 00:00:00 | | 2004-11-08 | 60,40 | 5.401.500 | 62,33 | 60,34 | 61,92 | 00:00:00 | | 2004-11-09 | 60,50 | 4.390.200 | 61,07 | 59,83 | 60,83 | 00:00:00 | | 2004-11-10 | 59,64 | 2.667.400 | 60,81 | 59,36 | 60,56 | 00:00:00 | | 2004-11-11 | 60,12 | 2.714.400 | 60,68 | 59,67 | 60,13 | 00:00:00 | | 2004-11-12 | 59,04 | 4.994.900 | 60,45 | 58,70 | 60,40 | 00:00:00 | | 2004-11-15 | 58,75 | 2.525.400 | 59,13 | 58,39 | 58,82 | 00:00:00 | | 2004-11-16 | 58,31 | 2.097.500 | 59,47 | 58,13 | 58,69 | 00:00:00 | | 2004-11-17 | 57,06 | 3.894.100 | 59,16 | 56,75 | 58,42 | 00:00:00 | | 2004-11-18 | 57,52 | 2.835.300 | 57,90 | 56,65 | 56,65 | 00:00:00 | | 2004-11-19 | 55,34 | 6.831.700 | 56,64 | 55,01 | 56,02 | 00:00:00 | | 2004-11-22 | 57,14 | 6.481.600 | 57,22 | 54,30 | 55,82 | 00:00:00 | | 2004-11-23 | 57,43 | 6.814.000 | 57,75 | 55,61 | 57,17 | 00:00:00 | | 2004-11-24 | 58,59 | 9.389.100 | 59,95 | 57,84 | 59,23 | 00:00:00 | | 2004-11-26 | 58,43 | 1.101.400 | 58,90 | 58,22 | 58,40 | 00:00:00 | | 2004-11-29 | 58,90 | 4.268.300 | 59,30 | 57,87 | 59,04 | 00:00:00 | | 2004-11-30 | 58,68 | 3.786.300 | 59,12 | 57,84 | 58,94 | 00:00:00 | | 2004-12-01 | 60,56 | 5.814.400 | 60,74 | 59,12 | 59,15 | 00:00:00 | | 2004-12-02 | 61,90 | 3.457.900 | 61,99 | 60,36 | 60,50 | 00:00:00 | | 2004-12-03 | 61,56 | 3.301.000 | 62,08 | 60,81 | 61,44 | 00:00:00 | | 2004-12-06 | 61,39 | 2.226.200 | 61,90 | 60,65 | 61,05 | 00:00:00 | | 2004-12-07 | 61,47 | 3.545.400 | 62,50 | 61,28 | 61,38 | 00:00:00 | | 2004-12-08 | 64,53 | 8.194.000 | 64,94 | 61,83 | 61,85 | 00:00:00 | | 2004-12-09 | 66,12 | 6.323.300 | 66,30 | 63,75 | 64,50 | 00:00:00 | | 2004-12-10 | 65,53 | 4.408.200 | 65,90 | 64,59 | 65,76 | 00:00:00 | | 2004-12-13 | 66,29 | 4.167.800 | 66,40 | 65,43 | 66,03 | 00:00:00 | | 2004-12-14 | 66,19 | 3.194.800 | 66,29 | 65,09 | 65,37 | 00:00:00 | | 2004-12-15 | 64,91 | 3.591.400 | 66,69 | 64,67 | 66,00 | 00:00:00 | | 2004-12-16 | 65,89 | 3.414.300 | 66,48 | 65,30 | 65,71 | 00:00:00 | | 2004-12-17 | 64,80 | 4.309.000 | 66,88 | 64,80 | 65,85 | 00:00:00 | | 2004-12-20 | 65,84 | 2.576.400 | 65,92 | 64,85 | 65,11 | 00:00:00 | | 2004-12-21 | 65,92 | 2.535.300 | 66,22 | 65,32 | 65,93 | 00:00:00 | | 2004-12-22 | 65,64 | 2.122.800 | 65,78 | 64,95 | 65,52 | 00:00:00 | | 2004-12-23 | 66,31 | 2.021.200 | 66,77 | 65,34 | 65,50 | 00:00:00 | | 2004-12-27 | 65,55 | 2.944.000 | 67,00 | 65,00 | 66,59 | 00:00:00 | | 2004-12-28 | 67,86 | 3.842.300 | 68,13 | 65,64 | 66,02 | 00:00:00 | | 2004-12-29 | 67,92 | 2.247.300 | 68,00 | 67,34 | 67,86 | 00:00:00 | | 2004-12-30 | 67,21 | 1.225.200 | 67,95 | 66,77 | 67,71 | 00:00:00 | | 2004-12-31 | 66,61 | 1.722.900 | 67,56 | 66,61 | 67,20 | 00:00:00 | | 2005-01-03 | 66,29 | 3.506.500 | 67,80 | 66,15 | 66,92 | 00:00:00 | | 2005-01-04 | 64,76 | 3.888.500 | 67,41 | 64,29 | 66,84 | 00:00:00 | | 2005-01-05 | 64,84 | 3.587.400 | 65,48 | 63,82 | 64,91 | 00:00:00 | | 2005-01-06 | 65,19 | 2.963.900 | 65,87 | 64,45 | 64,88 | 00:00:00 | | 2005-01-07 | 66,09 | 3.257.100 | 66,70 | 65,35 | 66,23 | 00:00:00 | | 2005-01-10 | 66,82 | 4.390.300 | 67,54 | 65,70 | 65,70 | 00:00:00 | | 2005-01-11 | 65,80 | 2.902.400 | 66,65 | 65,56 | 66,12 | 00:00:00 | | 2005-01-12 | 67,11 | 3.410.200 | 67,11 | 65,93 | 65,96 | 00:00:00 | | 2005-01-13 | 64,87 | 3.595.600 | 67,11 | 64,76 | 66,93 | 00:00:00 | | 2005-01-14 | 66,58 | 3.151.300 | 66,67 | 64,62 | 64,95 | 00:00:00 | | 2005-01-18 | 67,80 | 3.872.100 | 68,39 | 65,94 | 65,97 | 00:00:00 | | 2005-01-19 | 66,93 | 2.905.000 | 68,19 | 66,81 | 67,63 | 00:00:00 | | 2005-01-20 | 64,83 | 6.126.000 | 67,82 | 64,65 | 66,93 | 00:00:00 | | 2005-01-21 | 64,83 | 5.277.800 | 65,54 | 64,17 | 65,00 | 00:00:00 | | 2005-01-24 | 63,00 | 4.911.600 | 64,95 | 61,76 | 64,95 | 00:00:00 | | 2005-01-25 | 63,08 | 3.215.000 | 64,34 | 62,32 | 63,40 | 00:00:00 | | 2005-01-26 | 63,47 | 3.666.300 | 64,31 | 63,00 | 63,33 | 00:00:00 | | 2005-01-27 | 63,69 | 3.854.200 | 64,72 | 62,94 | 63,53 | 00:00:00 | | 2005-01-28 | 62,20 | 4.686.900 | 63,71 | 61,27 | 63,40 | 00:00:00 | | 2005-01-31 | 64,96 | 4.170.300 | 65,35 | 63,34 | 63,50 | 00:00:00 | | 2005-02-01 | 64,72 | 2.307.800 | 65,35 | 64,21 | 64,78 | 00:00:00 | | 2005-02-02 | 65,50 | 2.931.900 | 65,90 | 64,53 | 65,08 | 00:00:00 | | 2005-02-03 | 65,18 | 1.992.200 | 65,90 | 64,76 | 65,71 | 00:00:00 | | 2005-02-04 | 66,95 | 3.565.200 | 66,99 | 64,87 | 64,87 | 00:00:00 | | 2005-02-07 | 66,15 | 3.391.400 | 67,01 | 65,75 | 67,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
