|
 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 | | 2000-04-27 | 58,00 | 1.121.700 | 59,62 | 56,38 | 59,50 | 00:00:00 | | 2000-04-28 | 64,00 | 1.839.900 | 66,50 | 57,50 | 60,62 | 00:00:00 | | 2000-05-01 | 72,13 | 2.018.100 | 74,25 | 64,25 | 65,56 | 00:00:00 | | 2000-05-02 | 66,94 | 1.222.500 | 72,00 | 66,75 | 72,00 | 00:00:00 | | 2000-05-03 | 64,94 | 714.000 | 67,00 | 61,12 | 67,00 | 00:00:00 | | 2000-05-04 | 71,62 | 790.200 | 73,00 | 65,25 | 65,50 | 00:00:00 | | 2000-05-05 | 75,19 | 977.700 | 79,25 | 71,75 | 71,87 | 00:00:00 | | 2000-05-08 | 74,69 | 686.400 | 75,38 | 70,12 | 75,38 | 00:00:00 | | 2000-05-09 | 73,06 | 755.700 | 74,81 | 70,50 | 74,81 | 00:00:00 | | 2000-05-10 | 72,31 | 409.800 | 74,50 | 69,00 | 72,00 | 00:00:00 | | 2000-05-11 | 73,63 | 430.200 | 78,00 | 73,12 | 75,19 | 00:00:00 | | 2000-05-12 | 78,50 | 719.700 | 80,00 | 75,00 | 76,94 | 00:00:00 | | 2000-05-15 | 75,13 | 553.200 | 78,56 | 73,00 | 78,53 | 00:00:00 | | 2000-05-16 | 74,94 | 678.300 | 77,56 | 72,94 | 76,50 | 00:00:00 | | 2000-05-17 | 71,62 | 821.100 | 73,75 | 70,75 | 72,50 | 00:00:00 | | 2000-05-18 | 71,75 | 900.000 | 74,75 | 70,75 | 72,00 | 00:00:00 | | 2000-05-19 | 69,88 | 822.300 | 71,87 | 68,00 | 71,25 | 00:00:00 | | 2000-05-22 | 61,94 | 1.108.200 | 69,81 | 61,25 | 69,62 | 00:00:00 | | 2000-05-23 | 63,13 | 1.363.200 | 67,00 | 61,88 | 62,25 | 00:00:00 | | 2000-05-24 | 63,94 | 835.500 | 64,00 | 57,62 | 62,50 | 00:00:00 | | 2000-05-25 | 60,00 | 950.100 | 67,81 | 60,00 | 65,12 | 00:00:00 | | 2000-05-26 | 63,13 | 368.100 | 64,19 | 57,00 | 61,19 | 00:00:00 | | 2000-05-30 | 65,38 | 861.300 | 65,62 | 61,06 | 63,53 | 00:00:00 | | 2000-05-31 | 63,81 | 902.400 | 65,69 | 61,37 | 65,12 | 00:00:00 | | 2000-06-01 | 75,13 | 1.364.700 | 77,19 | 65,69 | 66,00 | 00:00:00 | | 2000-06-02 | 28,81 | 44.775 | 29,00 | 25,65 | 26,00 | 00:00:00 | | 2000-06-05 | 88,75 | 1.205.400 | 94,19 | 83,87 | 84,38 | 00:00:00 | | 2000-06-06 | 96,19 | 1.850.100 | 97,00 | 90,69 | 93,00 | 00:00:00 | | 2000-06-07 | 95,12 | 926.100 | 96,50 | 90,13 | 96,44 | 00:00:00 | | 2000-06-08 | 93,38 | 323.100 | 95,44 | 92,25 | 95,38 | 00:00:00 | | 2000-06-09 | 33,42 | 27.306 | 33,96 | 30,87 | 31,48 | 00:00:00 | | 2000-06-12 | 94,94 | 500.700 | 99,94 | 93,38 | 99,94 | 00:00:00 | | 2000-06-13 | 103,44 | 1.222.200 | 106,19 | 92,87 | 93,50 | 00:00:00 | | 2000-06-14 | 97,56 | 1.214.400 | 103,06 | 94,75 | 103,00 | 00:00:00 | | 2000-06-15 | 97,88 | 4.374.000 | 100,63 | 95,62 | 98,62 | 00:00:00 | | 2000-06-16 | 104,56 | 1.655.100 | 105,00 | 96,69 | 97,25 | 00:00:00 | | 2000-06-19 | 120,25 | 2.529.000 | 120,38 | 104,00 | 106,88 | 00:00:00 | | 2000-06-20 | 116,94 | 1.873.500 | 120,50 | 114,00 | 119,62 | 00:00:00 | | 2000-06-21 | 122,62 | 1.536.900 | 126,69 | 114,88 | 115,37 | 00:00:00 | | 2000-06-22 | 108,50 | 1.443.000 | 122,87 | 108,50 | 122,87 | 00:00:00 | | 2000-06-23 | 113,50 | 1.119.000 | 114,88 | 108,00 | 111,00 | 00:00:00 | | 2000-06-26 | 117,94 | 1.719.600 | 118,06 | 107,75 | 113,81 | 00:00:00 | | 2000-06-27 | 115,31 | 1.083.300 | 117,50 | 114,00 | 115,50 | 00:00:00 | | 2000-06-28 | 126,62 | 1.289.400 | 126,62 | 113,38 | 115,31 | 00:00:00 | | 2000-06-29 | 124,06 | 1.266.900 | 128,62 | 119,50 | 124,94 | 00:00:00 | | 2000-06-30 | 117,31 | 3.067.800 | 124,00 | 109,88 | 124,00 | 00:00:00 | | 2000-07-03 | 119,00 | 224.700 | 120,69 | 116,00 | 117,19 | 00:00:00 | | 2000-07-05 | 130,25 | 1.716.600 | 131,75 | 115,50 | 119,75 | 00:00:00 | | 2000-07-06 | 133,12 | 1.610.400 | 133,25 | 124,88 | 131,81 | 00:00:00 | | 2000-07-07 | 130,12 | 683.400 | 133,12 | 127,25 | 133,12 | 00:00:00 | | 2000-07-10 | 129,50 | 733.800 | 131,50 | 126,75 | 130,00 | 00:00:00 | | 2000-07-11 | 131,06 | 1.452.900 | 134,62 | 128,25 | 128,25 | 00:00:00 | | 2000-07-12 | 125,00 | 696.300 | 133,44 | 122,38 | 132,69 | 00:00:00 | | 2000-07-13 | 114,38 | 1.376.400 | 124,37 | 114,00 | 124,37 | 00:00:00 | | 2000-07-14 | 118,00 | 880.200 | 123,06 | 112,19 | 115,00 | 00:00:00 | | 2000-07-17 | 126,81 | 1.753.800 | 129,69 | 118,50 | 122,69 | 00:00:00 | | 2000-07-18 | 124,25 | 779.400 | 131,38 | 122,00 | 125,87 | 00:00:00 | | 2000-07-19 | 119,50 | 930.900 | 130,00 | 118,00 | 124,81 | 00:00:00 | | 2000-07-20 | 120,13 | 699.000 | 126,75 | 120,00 | 120,50 | 00:00:00 | | 2000-07-21 | 119,31 | 527.100 | 124,12 | 117,13 | 119,62 | 00:00:00 | | 2000-07-24 | 118,12 | 723.300 | 128,00 | 113,75 | 121,06 | 00:00:00 | | 2000-07-25 | 115,44 | 676.200 | 119,25 | 112,00 | 117,95 | 00:00:00 | | 2000-07-26 | 125,56 | 1.238.400 | 127,86 | 110,25 | 115,22 | 00:00:00 | | 2000-07-27 | 127,56 | 1.106.700 | 128,44 | 118,75 | 123,00 | 00:00:00 | | 2000-07-28 | 116,00 | 1.616.100 | 128,00 | 114,31 | 128,00 | 00:00:00 | | 2000-07-31 | 122,81 | 906.600 | 124,50 | 114,00 | 117,94 | 00:00:00 | | 2000-08-01 | 128,75 | 1.183.800 | 130,00 | 123,75 | 123,81 | 00:00:00 | | 2000-08-02 | 134,44 | 1.714.500 | 135,50 | 125,62 | 128,06 | 00:00:00 | | 2000-08-03 | 135,88 | 877.200 | 138,31 | 126,50 | 129,25 | 00:00:00 | | 2000-08-04 | 137,00 | 459.000 | 141,44 | 131,00 | 137,50 | 00:00:00 | | 2000-08-07 | 142,75 | 789.300 | 142,88 | 136,81 | 137,87 | 00:00:00 | | 2000-08-08 | 136,12 | 545.700 | 142,94 | 134,50 | 142,19 | 00:00:00 | | 2000-08-09 | 135,00 | 311.700 | 139,69 | 133,25 | 137,56 | 00:00:00 | | 2000-08-10 | 140,38 | 617.100 | 141,00 | 129,00 | 135,75 | 00:00:00 | | 2000-08-11 | 136,00 | 916.800 | 139,25 | 130,63 | 139,19 | 00:00:00 | | 2000-08-14 | 132,81 | 602.100 | 138,75 | 131,00 | 137,06 | 00:00:00 | | 2000-08-15 | 129,17 | 387.300 | 133,50 | 129,00 | 131,81 | 00:00:00 | | 2000-08-16 | 125,75 | 764.100 | 132,13 | 124,00 | 132,00 | 00:00:00 | | 2000-08-17 | 131,56 | 684.300 | 132,94 | 124,75 | 125,62 | 00:00:00 | | 2000-08-18 | 131,94 | 495.300 | 135,75 | 130,25 | 133,12 | 00:00:00 | | 2000-08-21 | 130,25 | 280.500 | 132,06 | 128,50 | 132,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
