|
 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 | | 2006-01-20 | 44,93 | 4.646.600 | 46,15 | 44,32 | 46,06 | 00:00:00 | | 2006-01-23 | 44,84 | 4.108.500 | 45,15 | 43,80 | 44,93 | 00:00:00 | | 2006-01-24 | 44,42 | 2.718.400 | 44,94 | 44,11 | 44,80 | 00:00:00 | | 2006-01-25 | 43,61 | 3.653.500 | 44,52 | 43,39 | 44,39 | 00:00:00 | | 2006-01-26 | 44,36 | 2.378.500 | 44,45 | 43,88 | 44,44 | 00:00:00 | | 2006-01-27 | 45,23 | 2.221.100 | 45,45 | 44,16 | 44,38 | 00:00:00 | | 2006-01-30 | 44,73 | 1.629.600 | 45,66 | 44,39 | 45,28 | 00:00:00 | | 2006-01-31 | 44,75 | 1.946.600 | 45,25 | 44,16 | 44,95 | 00:00:00 | | 2006-02-01 | 45,27 | 2.964.700 | 45,75 | 44,44 | 44,48 | 00:00:00 | | 2006-02-02 | 45,15 | 2.408.200 | 45,59 | 44,84 | 45,42 | 00:00:00 | | 2006-02-03 | 44,92 | 2.489.100 | 45,04 | 43,90 | 44,81 | 00:00:00 | | 2006-02-06 | 44,24 | 2.323.400 | 44,77 | 43,98 | 44,60 | 00:00:00 | | 2006-02-07 | 44,59 | 2.417.300 | 44,67 | 43,69 | 43,96 | 00:00:00 | | 2006-02-08 | 44,53 | 2.009.000 | 44,72 | 43,93 | 44,53 | 00:00:00 | | 2006-02-09 | 44,24 | 2.473.000 | 45,07 | 44,10 | 44,31 | 00:00:00 | | 2006-02-10 | 44,27 | 3.111.000 | 44,43 | 43,03 | 44,43 | 00:00:00 | | 2006-02-13 | 43,71 | 1.975.700 | 44,32 | 43,12 | 44,10 | 00:00:00 | | 2006-02-14 | 44,38 | 2.678.800 | 44,85 | 43,05 | 43,73 | 00:00:00 | | 2006-02-15 | 45,72 | 5.522.200 | 46,39 | 44,00 | 44,39 | 00:00:00 | | 2006-02-16 | 47,33 | 6.493.100 | 48,02 | 46,03 | 46,26 | 00:00:00 | | 2006-02-17 | 47,06 | 2.635.400 | 47,78 | 46,89 | 47,39 | 00:00:00 | | 2006-02-21 | 46,10 | 2.698.700 | 47,26 | 45,75 | 46,97 | 00:00:00 | | 2006-02-22 | 47,32 | 3.586.900 | 47,49 | 46,14 | 46,21 | 00:00:00 | | 2006-02-23 | 48,50 | 4.028.800 | 48,86 | 47,12 | 47,29 | 00:00:00 | | 2006-02-24 | 49,58 | 4.073.400 | 50,00 | 48,41 | 48,50 | 00:00:00 | | 2006-02-27 | 50,10 | 5.862.300 | 50,72 | 49,70 | 49,90 | 00:00:00 | | 2006-02-28 | 47,25 | 10.080.900 | 49,92 | 45,80 | 49,80 | 00:00:00 | | 2006-03-01 | 46,95 | 8.888.900 | 47,13 | 45,75 | 47,00 | 00:00:00 | | 2006-03-02 | 46,36 | 3.786.300 | 47,40 | 45,81 | 47,10 | 00:00:00 | | 2006-03-03 | 45,50 | 4.978.100 | 46,35 | 45,06 | 45,92 | 00:00:00 | | 2006-03-06 | 45,51 | 7.016.000 | 46,03 | 44,93 | 45,74 | 00:00:00 | | 2006-03-09 | 47,54 | 14.459.000 | 49,08 | 46,93 | 49,04 | 00:00:00 | | 2006-03-10 | 47,78 | 5.367.600 | 48,25 | 47,18 | 47,20 | 00:00:00 | | 2006-03-13 | 47,92 | 2.511.100 | 48,39 | 47,37 | 47,76 | 00:00:00 | | 2006-03-14 | 48,96 | 2.822.100 | 48,99 | 47,80 | 47,83 | 00:00:00 | | 2006-03-15 | 49,23 | 3.725.200 | 49,45 | 48,91 | 48,98 | 00:00:00 | | 2006-03-16 | 49,10 | 3.339.800 | 49,69 | 49,03 | 49,44 | 00:00:00 | | 2006-03-17 | 49,19 | 3.651.400 | 49,60 | 48,99 | 49,04 | 00:00:00 | | 2006-03-20 | 49,25 | 1.941.500 | 49,48 | 48,30 | 49,30 | 00:00:00 | | 2006-03-21 | 48,31 | 3.855.800 | 49,25 | 47,94 | 49,13 | 00:00:00 | | 2006-03-22 | 48,10 | 4.634.500 | 48,42 | 46,25 | 47,00 | 00:00:00 | | 2006-03-23 | 46,47 | 3.432.200 | 47,95 | 46,40 | 47,84 | 00:00:00 | | 2006-03-24 | 46,46 | 3.006.900 | 47,00 | 46,10 | 46,42 | 00:00:00 | | 2006-03-27 | 47,18 | 2.242.600 | 47,60 | 46,15 | 46,55 | 00:00:00 | | 2006-03-28 | 45,86 | 2.888.200 | 47,44 | 45,45 | 47,22 | 00:00:00 | | 2006-03-29 | 47,22 | 4.628.500 | 48,20 | 45,85 | 45,99 | 00:00:00 | | 2006-03-30 | 47,20 | 2.238.800 | 47,90 | 46,84 | 46,90 | 00:00:00 | | 2006-03-31 | 47,10 | 2.167.400 | 47,39 | 46,64 | 46,98 | 00:00:00 | | 2006-04-03 | 46,34 | 3.444.300 | 47,75 | 46,34 | 47,20 | 00:00:00 | | 2006-04-04 | 46,08 | 3.465.600 | 46,51 | 45,55 | 46,44 | 00:00:00 | | 2006-04-05 | 45,36 | 3.058.100 | 46,14 | 44,96 | 45,90 | 00:00:00 | | 2006-04-06 | 45,00 | 2.856.900 | 45,51 | 44,34 | 45,30 | 00:00:00 | | 2006-04-07 | 44,37 | 3.170.800 | 45,96 | 44,20 | 45,28 | 00:00:00 | | 2006-04-10 | 44,75 | 3.868.800 | 45,21 | 44,30 | 44,41 | 00:00:00 | | 2006-04-11 | 44,31 | 3.735.800 | 45,46 | 43,84 | 45,01 | 00:00:00 | | 2006-04-12 | 44,81 | 3.179.600 | 45,32 | 44,00 | 44,00 | 00:00:00 | | 2006-04-13 | 45,04 | 2.258.500 | 45,70 | 44,51 | 44,72 | 00:00:00 | | 2006-04-17 | 45,00 | 2.411.200 | 45,64 | 44,24 | 44,87 | 00:00:00 | | 2006-04-18 | 45,86 | 2.454.500 | 46,00 | 44,60 | 45,11 | 00:00:00 | | 2006-04-19 | 45,49 | 3.548.700 | 45,86 | 44,35 | 45,78 | 00:00:00 | | 2006-04-20 | 44,83 | 3.238.300 | 45,30 | 44,50 | 45,24 | 00:00:00 | | 2006-04-21 | 44,28 | 2.760.300 | 45,24 | 44,19 | 45,00 | 00:00:00 | | 2006-04-24 | 44,75 | 3.077.400 | 44,98 | 44,19 | 44,19 | 00:00:00 | | 2006-04-25 | 44,08 | 2.586.700 | 44,87 | 43,88 | 44,86 | 00:00:00 | | 2006-04-26 | 44,07 | 5.554.800 | 44,59 | 42,52 | 43,96 | 00:00:00 | | 2006-04-27 | 44,96 | 4.565.000 | 45,30 | 43,55 | 43,80 | 00:00:00 | | 2006-04-28 | 44,85 | 3.246.100 | 45,84 | 44,77 | 45,37 | 00:00:00 | | 2006-05-01 | 45,43 | 3.810.800 | 45,91 | 44,69 | 44,81 | 00:00:00 | | 2006-05-02 | 45,90 | 3.877.800 | 46,15 | 44,69 | 45,46 | 00:00:00 | | 2006-05-03 | 46,09 | 3.926.100 | 46,91 | 45,60 | 45,92 | 00:00:00 | | 2006-05-04 | 46,78 | 1.883.700 | 46,95 | 45,99 | 46,10 | 00:00:00 | | 2006-05-05 | 46,92 | 2.672.600 | 47,48 | 46,20 | 47,04 | 00:00:00 | | 2006-05-08 | 46,16 | 2.869.700 | 47,10 | 46,05 | 47,10 | 00:00:00 | | 2006-05-09 | 47,02 | 2.407.800 | 47,08 | 46,14 | 46,27 | 00:00:00 | | 2006-05-10 | 46,87 | 3.873.200 | 47,74 | 46,70 | 47,01 | 00:00:00 | | 2006-05-11 | 46,67 | 3.168.100 | 47,25 | 46,37 | 46,90 | 00:00:00 | | 2006-05-12 | 45,96 | 3.433.300 | 46,48 | 45,37 | 46,40 | 00:00:00 | | 2006-05-15 | 47,14 | 4.405.600 | 47,19 | 45,42 | 45,64 | 00:00:00 | | 2006-05-16 | 46,95 | 4.361.500 | 47,38 | 46,43 | 46,91 | 00:00:00 | | 2006-05-17 | 45,91 | 3.597.200 | 47,17 | 45,41 | 46,68 | 00:00:00 | | 2006-05-18 | 45,35 | 2.704.200 | 46,62 | 45,32 | 45,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
