|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 66,15 | 3.391.400 | 67,01 | 65,75 | 67,00 | 00:00:00 | | 2005-02-08 | 66,23 | 4.683.800 | 67,70 | 65,76 | 67,63 | 00:00:00 | | 2005-02-09 | 65,03 | 3.369.100 | 66,81 | 65,02 | 66,51 | 00:00:00 | | 2005-02-10 | 65,92 | 2.518.500 | 66,10 | 64,99 | 65,23 | 00:00:00 | | 2005-02-11 | 66,70 | 2.947.600 | 67,31 | 65,45 | 65,99 | 00:00:00 | | 2005-02-14 | 66,99 | 1.833.700 | 67,08 | 66,40 | 66,60 | 00:00:00 | | 2005-02-15 | 67,04 | 2.800.000 | 68,00 | 66,30 | 67,00 | 00:00:00 | | 2005-02-16 | 67,29 | 1.869.500 | 67,50 | 66,26 | 66,85 | 00:00:00 | | 2005-02-17 | 67,57 | 7.394.900 | 70,00 | 67,50 | 68,70 | 00:00:00 | | 2005-02-18 | 66,97 | 2.611.000 | 67,60 | 66,85 | 67,55 | 00:00:00 | | 2005-02-22 | 65,34 | 3.047.400 | 67,50 | 65,33 | 67,06 | 00:00:00 | | 2005-02-23 | 65,58 | 1.702.400 | 66,07 | 65,09 | 65,73 | 00:00:00 | | 2005-02-24 | 66,68 | 3.896.200 | 66,77 | 64,13 | 65,09 | 00:00:00 | | 2005-02-25 | 67,28 | 1.977.500 | 67,39 | 66,04 | 66,45 | 00:00:00 | | 2005-02-28 | 38,65 | 117.940.000 | 41,56 | 35,86 | 37,79 | 00:00:00 | | 2005-03-01 | 41,26 | 52.507.900 | 41,48 | 39,12 | 40,00 | 00:00:00 | | 2005-03-02 | 40,88 | 24.290.800 | 42,25 | 40,74 | 41,73 | 00:00:00 | | 2005-03-03 | 39,33 | 21.420.400 | 41,56 | 38,80 | 41,49 | 00:00:00 | | 2005-03-04 | 37,53 | 24.063.700 | 38,52 | 37,45 | 38,47 | 00:00:00 | | 2005-03-07 | 37,59 | 10.636.100 | 38,26 | 37,50 | 38,11 | 00:00:00 | | 2005-03-08 | 38,35 | 14.022.400 | 38,55 | 37,18 | 37,70 | 00:00:00 | | 2005-03-09 | 39,31 | 12.759.100 | 39,66 | 38,33 | 38,50 | 00:00:00 | | 2005-03-10 | 38,61 | 10.669.400 | 39,86 | 37,94 | 39,40 | 00:00:00 | | 2005-03-11 | 38,03 | 5.524.200 | 39,19 | 38,00 | 38,80 | 00:00:00 | | 2005-03-14 | 39,41 | 6.374.200 | 39,54 | 38,05 | 38,32 | 00:00:00 | | 2005-03-15 | 38,07 | 7.257.100 | 39,90 | 38,07 | 39,42 | 00:00:00 | | 2005-03-16 | 37,19 | 29.867.000 | 39,03 | 34,30 | 38,02 | 00:00:00 | | 2005-03-17 | 38,16 | 10.854.300 | 38,89 | 37,47 | 37,47 | 00:00:00 | | 2005-03-18 | 38,26 | 5.837.800 | 38,61 | 37,74 | 38,28 | 00:00:00 | | 2005-03-21 | 38,27 | 3.706.700 | 38,65 | 37,98 | 37,99 | 00:00:00 | | 2005-03-22 | 38,10 | 7.335.100 | 38,50 | 37,93 | 38,37 | 00:00:00 | | 2005-03-23 | 38,10 | 3.632.000 | 38,71 | 38,02 | 38,02 | 00:00:00 | | 2005-03-24 | 38,80 | 4.583.600 | 39,34 | 38,40 | 38,65 | 00:00:00 | | 2005-03-28 | 38,10 | 3.313.800 | 39,26 | 38,10 | 39,00 | 00:00:00 | | 2005-03-29 | 37,69 | 5.021.000 | 38,70 | 37,45 | 38,10 | 00:00:00 | | 2005-03-30 | 38,35 | 3.176.500 | 38,50 | 37,67 | 37,91 | 00:00:00 | | 2005-03-31 | 34,51 | 41.007.700 | 35,13 | 33,85 | 34,59 | 00:00:00 | | 2005-04-01 | 34,74 | 12.616.900 | 35,34 | 34,21 | 34,67 | 00:00:00 | | 2005-04-04 | 34,61 | 5.240.400 | 35,01 | 34,21 | 34,68 | 00:00:00 | | 2005-04-05 | 34,77 | 4.192.800 | 35,09 | 34,34 | 34,83 | 00:00:00 | | 2005-04-06 | 35,40 | 7.834.300 | 35,79 | 34,88 | 35,50 | 00:00:00 | | 2005-04-07 | 36,53 | 6.917.400 | 36,80 | 35,47 | 35,50 | 00:00:00 | | 2005-04-08 | 36,08 | 3.274.900 | 36,68 | 35,95 | 36,59 | 00:00:00 | | 2005-04-11 | 35,75 | 4.449.600 | 36,79 | 35,46 | 35,90 | 00:00:00 | | 2005-04-12 | 36,70 | 4.615.900 | 36,70 | 35,70 | 35,78 | 00:00:00 | | 2005-04-13 | 36,45 | 6.032.100 | 37,09 | 36,27 | 36,90 | 00:00:00 | | 2005-04-14 | 36,04 | 3.318.400 | 36,84 | 35,84 | 36,67 | 00:00:00 | | 2005-04-15 | 35,79 | 5.536.900 | 36,48 | 35,52 | 35,66 | 00:00:00 | | 2005-04-18 | 35,73 | 3.020.400 | 36,12 | 35,60 | 35,80 | 00:00:00 | | 2005-04-19 | 35,47 | 3.567.500 | 36,12 | 35,26 | 35,81 | 00:00:00 | | 2005-04-20 | 34,80 | 3.663.400 | 35,73 | 34,75 | 35,42 | 00:00:00 | | 2005-04-21 | 35,42 | 2.551.500 | 35,55 | 34,92 | 35,26 | 00:00:00 | | 2005-04-22 | 35,38 | 3.298.400 | 36,36 | 35,19 | 35,21 | 00:00:00 | | 2005-04-25 | 35,35 | 2.606.100 | 35,70 | 35,00 | 35,70 | 00:00:00 | | 2005-04-26 | 36,21 | 4.502.800 | 36,85 | 35,27 | 35,42 | 00:00:00 | | 2005-04-27 | 35,84 | 3.435.000 | 36,45 | 35,60 | 36,30 | 00:00:00 | | 2005-04-28 | 35,98 | 6.779.100 | 37,31 | 35,98 | 36,41 | 00:00:00 | | 2005-04-29 | 36,24 | 3.379.000 | 36,49 | 35,50 | 36,15 | 00:00:00 | | 2005-05-02 | 37,32 | 5.046.200 | 37,62 | 36,38 | 36,38 | 00:00:00 | | 2005-05-03 | 37,72 | 5.795.500 | 37,97 | 37,37 | 37,47 | 00:00:00 | | 2005-05-04 | 38,72 | 4.824.400 | 39,11 | 38,25 | 38,34 | 00:00:00 | | 2005-05-05 | 38,52 | 3.192.600 | 38,76 | 38,00 | 38,60 | 00:00:00 | | 2005-05-06 | 38,45 | 2.676.900 | 39,02 | 38,33 | 38,89 | 00:00:00 | | 2005-05-09 | 38,70 | 3.017.700 | 38,87 | 38,16 | 38,61 | 00:00:00 | | 2005-05-10 | 38,91 | 4.346.900 | 39,45 | 38,28 | 38,52 | 00:00:00 | | 2005-05-11 | 38,77 | 4.276.700 | 39,19 | 38,01 | 39,02 | 00:00:00 | | 2005-05-12 | 39,34 | 5.158.000 | 39,50 | 38,43 | 38,74 | 00:00:00 | | 2005-05-13 | 38,90 | 4.713.000 | 39,62 | 38,52 | 39,37 | 00:00:00 | | 2005-05-16 | 38,55 | 2.058.000 | 39,10 | 38,21 | 38,90 | 00:00:00 | | 2005-05-17 | 38,65 | 3.284.800 | 38,83 | 38,28 | 38,44 | 00:00:00 | | 2005-05-18 | 39,26 | 3.282.300 | 39,51 | 38,45 | 38,77 | 00:00:00 | | 2005-05-19 | 39,95 | 3.038.900 | 39,95 | 38,79 | 39,18 | 00:00:00 | | 2005-05-20 | 39,06 | 5.207.800 | 39,98 | 38,66 | 39,94 | 00:00:00 | | 2005-05-23 | 39,11 | 2.924.900 | 39,18 | 38,52 | 38,54 | 00:00:00 | | 2005-05-24 | 38,35 | 3.029.100 | 39,13 | 38,10 | 38,99 | 00:00:00 | | 2005-05-25 | 37,99 | 2.505.000 | 38,36 | 37,69 | 38,30 | 00:00:00 | | 2005-05-26 | 39,34 | 6.989.200 | 39,52 | 38,31 | 38,68 | 00:00:00 | | 2005-05-27 | 39,64 | 2.095.100 | 39,65 | 38,91 | 39,39 | 00:00:00 | | 2005-05-31 | 39,10 | 3.111.100 | 39,80 | 38,74 | 39,35 | 00:00:00 | | 2005-06-01 | 39,77 | 3.736.800 | 40,02 | 39,20 | 39,41 | 00:00:00 | | 2005-06-02 | 38,07 | 10.907.000 | 38,50 | 37,70 | 38,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
