|
 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 | | 2005-06-02 | 38,07 | 10.907.000 | 38,50 | 37,70 | 38,27 | 00:00:00 | | 2005-06-03 | 36,40 | 8.073.500 | 37,76 | 36,14 | 37,24 | 00:00:00 | | 2005-06-06 | 35,37 | 6.866.200 | 36,66 | 34,90 | 36,45 | 00:00:00 | | 2005-06-07 | 35,07 | 4.019.200 | 35,79 | 35,00 | 35,79 | 00:00:00 | | 2005-06-08 | 33,35 | 13.943.500 | 34,64 | 33,18 | 34,54 | 00:00:00 | | 2005-06-09 | 35,13 | 15.943.300 | 36,40 | 33,63 | 33,74 | 00:00:00 | | 2005-06-10 | 35,01 | 3.893.400 | 35,63 | 34,64 | 35,48 | 00:00:00 | | 2005-06-13 | 34,79 | 3.725.100 | 35,11 | 34,45 | 34,80 | 00:00:00 | | 2005-06-14 | 34,76 | 4.559.500 | 35,07 | 34,25 | 34,75 | 00:00:00 | | 2005-06-15 | 35,03 | 3.581.100 | 35,35 | 34,57 | 35,10 | 00:00:00 | | 2005-06-16 | 36,25 | 6.178.600 | 36,25 | 35,20 | 35,40 | 00:00:00 | | 2005-06-17 | 35,94 | 6.990.400 | 36,00 | 35,33 | 35,96 | 00:00:00 | | 2005-06-20 | 35,40 | 3.097.100 | 36,31 | 35,40 | 35,81 | 00:00:00 | | 2005-06-21 | 35,25 | 2.983.900 | 35,77 | 35,00 | 35,50 | 00:00:00 | | 2005-06-22 | 34,89 | 3.618.200 | 35,42 | 34,69 | 35,42 | 00:00:00 | | 2005-06-23 | 34,19 | 5.197.600 | 35,10 | 33,96 | 34,91 | 00:00:00 | | 2005-06-24 | 34,08 | 4.458.700 | 34,36 | 33,77 | 34,29 | 00:00:00 | | 2005-06-27 | 33,99 | 3.680.900 | 34,28 | 33,82 | 34,11 | 00:00:00 | | 2005-06-28 | 34,36 | 2.341.400 | 34,61 | 33,83 | 34,00 | 00:00:00 | | 2005-06-29 | 34,88 | 4.457.600 | 35,15 | 34,04 | 34,69 | 00:00:00 | | 2005-06-30 | 34,45 | 2.821.800 | 35,00 | 34,25 | 34,75 | 00:00:00 | | 2005-07-01 | 34,08 | 1.760.900 | 34,55 | 34,00 | 34,35 | 00:00:00 | | 2005-07-05 | 34,09 | 2.643.800 | 34,46 | 33,89 | 33,97 | 00:00:00 | | 2005-07-06 | 34,65 | 3.801.500 | 34,95 | 33,88 | 34,09 | 00:00:00 | | 2005-07-07 | 34,76 | 3.429.900 | 34,77 | 34,20 | 34,38 | 00:00:00 | | 2005-07-08 | 35,43 | 4.036.300 | 35,49 | 34,60 | 34,80 | 00:00:00 | | 2005-07-11 | 36,32 | 4.109.900 | 36,32 | 35,66 | 35,74 | 00:00:00 | | 2005-07-12 | 36,34 | 2.869.700 | 36,54 | 36,06 | 36,22 | 00:00:00 | | 2005-07-13 | 36,38 | 3.293.000 | 36,57 | 36,20 | 36,55 | 00:00:00 | | 2005-07-14 | 37,76 | 4.400.600 | 37,76 | 36,48 | 36,54 | 00:00:00 | | 2005-07-15 | 37,82 | 4.306.800 | 38,14 | 37,26 | 38,00 | 00:00:00 | | 2005-07-18 | 38,10 | 2.638.200 | 38,27 | 37,80 | 37,93 | 00:00:00 | | 2005-07-19 | 38,24 | 2.714.800 | 38,50 | 37,94 | 38,32 | 00:00:00 | | 2005-07-20 | 39,26 | 5.891.500 | 39,56 | 38,05 | 38,19 | 00:00:00 | | 2005-07-21 | 38,86 | 3.691.000 | 39,35 | 38,34 | 39,35 | 00:00:00 | | 2005-07-22 | 38,46 | 4.907.600 | 38,82 | 38,25 | 38,66 | 00:00:00 | | 2005-07-25 | 38,50 | 3.270.500 | 38,99 | 38,02 | 38,60 | 00:00:00 | | 2005-07-26 | 38,82 | 5.011.800 | 39,47 | 38,06 | 38,48 | 00:00:00 | | 2005-07-27 | 39,48 | 8.833.800 | 39,86 | 38,72 | 38,85 | 00:00:00 | | 2005-07-28 | 39,90 | 4.739.600 | 39,91 | 39,55 | 39,70 | 00:00:00 | | 2005-07-29 | 39,29 | 2.973.700 | 39,95 | 39,21 | 39,86 | 00:00:00 | | 2005-08-01 | 40,42 | 5.343.000 | 40,78 | 39,36 | 39,41 | 00:00:00 | | 2005-08-02 | 40,84 | 2.849.400 | 40,96 | 40,38 | 40,45 | 00:00:00 | | 2005-08-03 | 40,69 | 2.268.600 | 40,87 | 40,36 | 40,65 | 00:00:00 | | 2005-08-04 | 39,48 | 4.632.000 | 40,63 | 39,17 | 40,63 | 00:00:00 | | 2005-08-05 | 38,12 | 5.060.900 | 39,65 | 38,06 | 39,56 | 00:00:00 | | 2005-08-08 | 38,42 | 3.657.200 | 38,67 | 37,69 | 38,08 | 00:00:00 | | 2005-08-09 | 41,24 | 19.210.100 | 42,65 | 39,81 | 39,90 | 00:00:00 | | 2005-08-10 | 41,27 | 5.231.900 | 41,83 | 40,73 | 41,25 | 00:00:00 | | 2005-08-11 | 41,73 | 2.814.900 | 41,81 | 40,91 | 41,08 | 00:00:00 | | 2005-08-12 | 41,58 | 3.810.700 | 41,86 | 41,19 | 41,57 | 00:00:00 | | 2005-08-15 | 41,71 | 2.978.300 | 42,14 | 41,17 | 41,41 | 00:00:00 | | 2005-08-16 | 41,08 | 2.686.200 | 42,00 | 40,96 | 41,83 | 00:00:00 | | 2005-08-17 | 40,55 | 3.241.500 | 41,31 | 40,50 | 41,00 | 00:00:00 | | 2005-08-18 | 40,60 | 2.275.600 | 41,24 | 40,36 | 40,62 | 00:00:00 | | 2005-08-19 | 40,24 | 2.792.600 | 40,90 | 40,12 | 40,36 | 00:00:00 | | 2005-08-22 | 40,17 | 2.007.600 | 41,08 | 40,05 | 40,28 | 00:00:00 | | 2005-08-23 | 39,85 | 2.757.400 | 40,40 | 39,79 | 40,25 | 00:00:00 | | 2005-08-24 | 39,87 | 2.367.400 | 40,50 | 39,62 | 39,62 | 00:00:00 | | 2005-08-25 | 40,92 | 3.553.500 | 41,42 | 39,81 | 39,99 | 00:00:00 | | 2005-08-26 | 41,05 | 3.481.600 | 41,26 | 40,19 | 40,25 | 00:00:00 | | 2005-08-29 | 40,99 | 3.031.600 | 41,25 | 40,63 | 40,68 | 00:00:00 | | 2005-08-30 | 40,90 | 2.086.400 | 40,99 | 40,52 | 40,74 | 00:00:00 | | 2005-08-31 | 42,14 | 4.596.300 | 42,15 | 40,83 | 41,00 | 00:00:00 | | 2005-09-01 | 42,80 | 4.856.700 | 43,41 | 42,14 | 42,20 | 00:00:00 | | 2005-09-02 | 42,42 | 1.915.100 | 43,00 | 41,84 | 42,98 | 00:00:00 | | 2005-09-06 | 42,41 | 3.548.300 | 42,81 | 42,07 | 42,20 | 00:00:00 | | 2005-09-07 | 42,47 | 3.160.100 | 42,69 | 42,15 | 42,34 | 00:00:00 | | 2005-09-08 | 42,44 | 2.055.500 | 42,94 | 42,25 | 42,40 | 00:00:00 | | 2005-09-09 | 41,86 | 7.677.700 | 42,73 | 41,57 | 41,86 | 00:00:00 | | 2005-09-12 | 41,88 | 2.207.800 | 42,36 | 41,54 | 41,54 | 00:00:00 | | 2005-09-13 | 41,30 | 2.348.600 | 41,88 | 40,89 | 41,83 | 00:00:00 | | 2005-09-14 | 40,67 | 1.807.200 | 41,55 | 40,53 | 41,12 | 00:00:00 | | 2005-09-15 | 40,44 | 2.058.900 | 40,95 | 40,23 | 40,75 | 00:00:00 | | 2005-09-16 | 41,24 | 3.983.700 | 41,34 | 39,94 | 39,98 | 00:00:00 | | 2005-09-19 | 40,29 | 2.190.300 | 41,24 | 40,01 | 41,22 | 00:00:00 | | 2005-09-20 | 40,23 | 3.389.700 | 41,74 | 40,14 | 40,32 | 00:00:00 | | 2005-09-21 | 39,42 | 4.064.500 | 40,62 | 39,26 | 40,58 | 00:00:00 | | 2005-09-22 | 38,91 | 3.290.700 | 39,56 | 38,68 | 39,50 | 00:00:00 | | 2005-09-23 | 38,56 | 2.756.800 | 39,00 | 38,36 | 38,96 | 00:00:00 | | 2005-09-26 | 38,46 | 3.752.300 | 38,80 | 37,83 | 38,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
