|
 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 | | 2005-09-26 | 38,46 | 3.752.300 | 38,80 | 37,83 | 38,80 | 00:00:00 | | 2005-09-27 | 38,05 | 3.915.200 | 39,29 | 37,84 | 38,99 | 00:00:00 | | 2005-09-28 | 38,15 | 3.392.400 | 38,95 | 37,61 | 37,70 | 00:00:00 | | 2005-09-29 | 38,60 | 3.017.600 | 38,85 | 37,80 | 38,25 | 00:00:00 | | 2005-09-30 | 39,48 | 3.192.400 | 39,61 | 38,47 | 38,47 | 00:00:00 | | 2005-10-03 | 39,92 | 4.007.800 | 40,00 | 38,91 | 39,58 | 00:00:00 | | 2005-10-04 | 40,26 | 3.723.700 | 40,73 | 39,77 | 39,90 | 00:00:00 | | 2005-10-05 | 38,86 | 2.903.100 | 40,44 | 38,84 | 40,37 | 00:00:00 | | 2005-10-06 | 37,24 | 5.141.900 | 38,89 | 37,00 | 38,64 | 00:00:00 | | 2005-10-07 | 37,71 | 2.644.500 | 37,92 | 37,02 | 37,55 | 00:00:00 | | 2005-10-10 | 37,52 | 2.494.200 | 38,19 | 37,21 | 37,84 | 00:00:00 | | 2005-10-11 | 36,57 | 3.433.900 | 37,85 | 36,19 | 37,59 | 00:00:00 | | 2005-10-12 | 35,94 | 3.198.400 | 36,85 | 35,66 | 36,36 | 00:00:00 | | 2005-10-13 | 37,06 | 4.343.100 | 37,38 | 35,70 | 35,97 | 00:00:00 | | 2005-10-14 | 38,02 | 3.183.300 | 38,10 | 37,16 | 37,35 | 00:00:00 | | 2005-10-17 | 38,63 | 3.570.700 | 39,12 | 38,24 | 38,24 | 00:00:00 | | 2005-10-18 | 38,65 | 2.953.300 | 39,04 | 38,41 | 38,83 | 00:00:00 | | 2005-10-19 | 39,27 | 3.460.100 | 39,27 | 38,00 | 38,34 | 00:00:00 | | 2005-10-20 | 39,01 | 4.226.700 | 39,34 | 38,62 | 39,25 | 00:00:00 | | 2005-10-21 | 39,09 | 3.788.900 | 39,45 | 38,90 | 39,45 | 00:00:00 | | 2005-10-24 | 39,65 | 2.519.100 | 39,70 | 38,83 | 39,15 | 00:00:00 | | 2005-10-25 | 40,42 | 2.786.100 | 40,43 | 39,47 | 39,82 | 00:00:00 | | 2005-10-26 | 40,01 | 3.178.300 | 40,60 | 39,79 | 40,21 | 00:00:00 | | 2005-10-27 | 38,35 | 4.947.000 | 39,42 | 38,29 | 38,81 | 00:00:00 | | 2005-10-28 | 38,49 | 3.852.200 | 38,79 | 38,02 | 38,39 | 00:00:00 | | 2005-10-31 | 40,63 | 6.250.000 | 40,85 | 38,93 | 38,93 | 00:00:00 | | 2005-11-01 | 40,29 | 2.704.700 | 40,65 | 39,81 | 40,51 | 00:00:00 | | 2005-11-02 | 41,16 | 2.635.500 | 41,24 | 39,95 | 40,00 | 00:00:00 | | 2005-11-03 | 41,39 | 2.799.700 | 41,75 | 40,60 | 41,49 | 00:00:00 | | 2005-11-04 | 41,98 | 2.456.100 | 42,25 | 41,19 | 41,20 | 00:00:00 | | 2005-11-07 | 41,84 | 2.276.000 | 42,46 | 41,64 | 42,18 | 00:00:00 | | 2005-11-08 | 42,92 | 3.019.300 | 43,05 | 41,67 | 41,82 | 00:00:00 | | 2005-11-09 | 42,63 | 2.260.200 | 43,00 | 42,05 | 42,92 | 00:00:00 | | 2005-11-10 | 43,98 | 3.801.000 | 43,99 | 42,63 | 42,78 | 00:00:00 | | 2005-11-11 | 44,91 | 3.737.800 | 44,98 | 43,73 | 43,77 | 00:00:00 | | 2005-11-14 | 43,74 | 3.242.200 | 45,03 | 43,52 | 44,77 | 00:00:00 | | 2005-11-15 | 43,81 | 2.479.300 | 44,64 | 43,49 | 44,02 | 00:00:00 | | 2005-11-16 | 43,72 | 2.122.600 | 44,30 | 43,26 | 44,09 | 00:00:00 | | 2005-11-17 | 44,81 | 2.737.200 | 44,85 | 43,39 | 44,03 | 00:00:00 | | 2005-11-18 | 45,33 | 5.642.400 | 46,00 | 45,27 | 45,58 | 00:00:00 | | 2005-11-21 | 45,12 | 2.746.400 | 45,40 | 44,39 | 45,22 | 00:00:00 | | 2005-11-22 | 44,76 | 4.167.900 | 45,65 | 43,94 | 45,15 | 00:00:00 | | 2005-11-23 | 44,83 | 1.892.200 | 45,16 | 44,14 | 44,72 | 00:00:00 | | 2005-11-25 | 44,49 | 904.400 | 45,20 | 43,91 | 44,69 | 00:00:00 | | 2005-11-28 | 43,42 | 3.332.600 | 44,20 | 42,87 | 44,18 | 00:00:00 | | 2005-11-29 | 43,03 | 2.365.200 | 43,96 | 43,00 | 43,57 | 00:00:00 | | 2005-11-30 | 42,81 | 2.273.000 | 43,82 | 42,72 | 42,91 | 00:00:00 | | 2005-12-01 | 43,42 | 2.696.400 | 43,62 | 42,50 | 42,95 | 00:00:00 | | 2005-12-02 | 43,45 | 2.188.000 | 43,63 | 42,60 | 43,09 | 00:00:00 | | 2005-12-05 | 42,75 | 2.242.900 | 43,37 | 42,33 | 43,31 | 00:00:00 | | 2005-12-06 | 42,36 | 2.386.400 | 43,54 | 42,36 | 43,33 | 00:00:00 | | 2005-12-07 | 42,78 | 3.142.300 | 43,29 | 42,38 | 42,41 | 00:00:00 | | 2005-12-08 | 44,93 | 6.767.900 | 45,18 | 42,83 | 42,83 | 00:00:00 | | 2005-12-09 | 44,67 | 2.962.600 | 45,75 | 44,56 | 45,29 | 00:00:00 | | 2005-12-12 | 44,76 | 2.001.100 | 45,15 | 44,50 | 44,85 | 00:00:00 | | 2005-12-13 | 45,12 | 2.957.900 | 45,37 | 44,46 | 44,75 | 00:00:00 | | 2005-12-14 | 44,78 | 2.316.500 | 45,40 | 44,65 | 45,24 | 00:00:00 | | 2005-12-15 | 45,11 | 2.351.700 | 45,20 | 44,37 | 44,97 | 00:00:00 | | 2005-12-16 | 45,31 | 6.164.900 | 45,87 | 45,00 | 45,21 | 00:00:00 | | 2005-12-19 | 44,09 | 3.322.100 | 45,75 | 44,07 | 45,30 | 00:00:00 | | 2005-12-20 | 43,79 | 2.190.000 | 44,30 | 43,41 | 44,10 | 00:00:00 | | 2005-12-21 | 44,39 | 2.799.100 | 45,40 | 43,59 | 43,75 | 00:00:00 | | 2005-12-22 | 45,47 | 3.294.700 | 45,92 | 44,43 | 44,48 | 00:00:00 | | 2005-12-23 | 45,52 | 1.402.000 | 45,75 | 44,78 | 45,49 | 00:00:00 | | 2005-12-27 | 44,92 | 3.144.200 | 46,72 | 44,79 | 45,90 | 00:00:00 | | 2005-12-28 | 45,18 | 2.052.300 | 45,78 | 44,56 | 44,72 | 00:00:00 | | 2005-12-29 | 44,66 | 1.296.700 | 45,37 | 44,60 | 45,07 | 00:00:00 | | 2005-12-30 | 45,28 | 2.610.800 | 45,51 | 44,10 | 44,40 | 00:00:00 | | 2006-01-03 | 46,74 | 4.620.500 | 47,06 | 44,66 | 45,69 | 00:00:00 | | 2006-01-04 | 47,27 | 4.101.000 | 48,25 | 46,49 | 46,75 | 00:00:00 | | 2006-01-05 | 47,12 | 2.694.100 | 47,71 | 46,50 | 46,78 | 00:00:00 | | 2006-01-06 | 47,18 | 3.814.500 | 47,65 | 46,41 | 47,20 | 00:00:00 | | 2006-01-09 | 47,55 | 3.381.900 | 48,29 | 46,70 | 46,78 | 00:00:00 | | 2006-01-10 | 47,96 | 2.729.900 | 48,20 | 47,17 | 47,47 | 00:00:00 | | 2006-01-11 | 47,53 | 2.646.700 | 48,50 | 47,44 | 47,69 | 00:00:00 | | 2006-01-12 | 47,06 | 3.369.000 | 47,63 | 46,69 | 47,44 | 00:00:00 | | 2006-01-13 | 46,21 | 2.557.600 | 47,03 | 45,71 | 46,88 | 00:00:00 | | 2006-01-17 | 46,39 | 1.859.100 | 46,69 | 46,00 | 46,10 | 00:00:00 | | 2006-01-18 | 45,92 | 2.657.300 | 46,19 | 45,55 | 46,09 | 00:00:00 | | 2006-01-19 | 46,05 | 2.179.000 | 46,27 | 45,24 | 46,19 | 00:00:00 | | 2006-01-20 | 44,93 | 4.646.600 | 46,15 | 44,32 | 46,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
