|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-18 | 45,35 | 2.704.200 | 46,62 | 45,32 | 45,70 | 00:00:00 | | 2006-05-19 | 45,69 | 3.604.800 | 45,99 | 44,67 | 45,34 | 00:00:00 | | 2006-05-22 | 45,05 | 3.222.100 | 46,16 | 45,00 | 45,36 | 00:00:00 | | 2006-05-23 | 44,26 | 2.592.900 | 45,65 | 44,25 | 45,27 | 00:00:00 | | 2006-05-24 | 45,42 | 3.804.200 | 45,59 | 43,72 | 43,92 | 00:00:00 | | 2006-05-25 | 46,99 | 3.817.500 | 46,99 | 44,90 | 45,17 | 00:00:00 | | 2006-05-26 | 47,00 | 2.627.500 | 47,37 | 46,56 | 46,89 | 00:00:00 | | 2006-05-30 | 45,27 | 3.116.400 | 47,25 | 45,27 | 46,62 | 00:00:00 | | 2006-05-31 | 46,63 | 3.503.600 | 46,63 | 45,02 | 45,35 | 00:00:00 | | 2006-06-01 | 48,12 | 4.436.100 | 48,12 | 46,71 | 46,91 | 00:00:00 | | 2006-06-02 | 47,71 | 3.312.600 | 48,78 | 47,10 | 48,35 | 00:00:00 | | 2006-06-05 | 45,39 | 7.427.100 | 48,97 | 45,23 | 47,49 | 00:00:00 | | 2006-06-06 | 46,17 | 3.729.400 | 46,27 | 45,09 | 45,54 | 00:00:00 | | 2006-06-07 | 46,73 | 4.031.400 | 47,67 | 45,81 | 46,16 | 00:00:00 | | 2006-06-08 | 46,36 | 3.757.100 | 47,03 | 45,58 | 46,33 | 00:00:00 | | 2006-06-09 | 46,00 | 2.057.100 | 46,95 | 45,65 | 46,18 | 00:00:00 | | 2006-06-12 | 45,67 | 1.627.800 | 46,72 | 45,58 | 45,91 | 00:00:00 | | 2006-06-13 | 45,40 | 3.225.100 | 46,35 | 44,98 | 45,58 | 00:00:00 | | 2006-06-14 | 46,68 | 3.834.300 | 46,88 | 45,32 | 45,34 | 00:00:00 | | 2006-06-15 | 46,90 | 4.353.600 | 47,50 | 46,17 | 46,83 | 00:00:00 | | 2006-06-16 | 46,27 | 3.662.100 | 46,93 | 45,98 | 46,69 | 00:00:00 | | 2006-06-19 | 45,29 | 2.172.400 | 46,42 | 45,11 | 46,30 | 00:00:00 | | 2006-06-20 | 45,03 | 1.872.200 | 45,74 | 44,75 | 45,50 | 00:00:00 | | 2006-06-21 | 45,58 | 2.074.200 | 46,23 | 44,91 | 44,94 | 00:00:00 | | 2006-06-22 | 44,88 | 1.857.400 | 45,58 | 44,60 | 45,58 | 00:00:00 | | 2006-06-23 | 44,99 | 2.003.600 | 45,72 | 44,70 | 44,75 | 00:00:00 | | 2006-06-26 | 45,00 | 1.509.500 | 45,14 | 44,68 | 44,99 | 00:00:00 | | 2006-06-27 | 44,05 | 2.286.000 | 45,18 | 43,91 | 45,09 | 00:00:00 | | 2006-06-28 | 44,98 | 2.479.200 | 44,99 | 43,66 | 44,19 | 00:00:00 | | 2006-06-29 | 46,97 | 3.946.200 | 46,99 | 45,10 | 45,36 | 00:00:00 | | 2006-06-30 | 46,32 | 4.355.300 | 47,47 | 46,29 | 47,04 | 00:00:00 | | 2006-07-03 | 47,03 | 983.800 | 47,03 | 46,42 | 46,52 | 00:00:00 | | 2006-07-05 | 46,28 | 2.020.500 | 47,05 | 46,28 | 47,05 | 00:00:00 | | 2006-07-06 | 47,04 | 2.255.300 | 47,46 | 46,14 | 46,14 | 00:00:00 | | 2006-07-07 | 45,66 | 2.989.700 | 47,19 | 45,54 | 46,74 | 00:00:00 | | 2006-07-10 | 46,29 | 2.456.400 | 46,87 | 45,72 | 45,84 | 00:00:00 | | 2006-07-11 | 46,01 | 2.925.400 | 46,48 | 45,08 | 46,19 | 00:00:00 | | 2006-07-12 | 45,56 | 3.422.800 | 45,85 | 44,88 | 45,14 | 00:00:00 | | 2006-07-13 | 45,21 | 2.814.400 | 45,95 | 45,11 | 45,56 | 00:00:00 | | 2006-07-14 | 43,24 | 5.192.100 | 44,51 | 42,85 | 44,37 | 00:00:00 | | 2006-07-17 | 41,98 | 4.869.000 | 42,98 | 41,51 | 42,79 | 00:00:00 | | 2006-07-18 | 41,12 | 5.172.600 | 42,25 | 40,41 | 41,85 | 00:00:00 | | 2006-07-19 | 42,01 | 3.881.200 | 42,67 | 41,05 | 41,19 | 00:00:00 | | 2006-07-20 | 41,39 | 2.168.400 | 42,34 | 41,05 | 41,68 | 00:00:00 | | 2006-07-21 | 40,73 | 2.882.900 | 41,49 | 40,64 | 41,05 | 00:00:00 | | 2006-07-24 | 41,20 | 3.348.900 | 41,27 | 40,38 | 40,76 | 00:00:00 | | 2006-07-25 | 41,55 | 3.478.500 | 41,81 | 40,76 | 40,99 | 00:00:00 | | 2006-07-26 | 40,97 | 4.566.900 | 41,57 | 40,24 | 41,52 | 00:00:00 | | 2006-07-27 | 41,33 | 3.585.400 | 42,38 | 41,10 | 41,42 | 00:00:00 | | 2006-07-28 | 41,84 | 2.234.100 | 42,10 | 41,08 | 41,54 | 00:00:00 | | 2006-07-31 | 42,05 | 2.557.100 | 42,50 | 41,31 | 41,65 | 00:00:00 | | 2006-08-01 | 41,03 | 2.626.000 | 42,00 | 40,81 | 41,97 | 00:00:00 | | 2006-08-02 | 42,17 | 3.057.200 | 42,90 | 41,19 | 41,38 | 00:00:00 | | 2006-08-03 | 42,65 | 2.877.900 | 43,12 | 41,61 | 41,99 | 00:00:00 | | 2006-08-04 | 42,39 | 2.752.200 | 43,22 | 42,02 | 42,94 | 00:00:00 | | 2006-08-07 | 41,97 | 3.098.100 | 42,88 | 41,41 | 42,33 | 00:00:00 | | 2006-08-08 | 41,73 | 3.090.600 | 42,30 | 41,02 | 42,16 | 00:00:00 | | 2006-08-09 | 41,86 | 3.936.700 | 42,65 | 41,77 | 42,16 | 00:00:00 | | 2006-08-10 | 41,58 | 2.865.400 | 41,95 | 41,16 | 41,72 | 00:00:00 | | 2006-08-11 | 41,45 | 2.514.300 | 41,96 | 41,24 | 41,41 | 00:00:00 | | 2006-08-14 | 41,83 | 3.758.100 | 42,39 | 41,35 | 41,72 | 00:00:00 | | 2006-08-15 | 42,29 | 3.054.800 | 42,70 | 41,70 | 42,17 | 00:00:00 | | 2006-08-16 | 43,08 | 2.877.100 | 43,08 | 42,03 | 42,42 | 00:00:00 | | 2006-08-17 | 43,32 | 2.889.800 | 43,39 | 42,78 | 42,93 | 00:00:00 | | 2006-08-18 | 42,91 | 3.337.200 | 43,81 | 42,76 | 43,45 | 00:00:00 | | 2006-08-21 | 43,00 | 2.521.200 | 43,49 | 42,50 | 42,71 | 00:00:00 | | 2006-08-22 | 42,88 | 2.500.600 | 43,35 | 42,48 | 43,01 | 00:00:00 | | 2006-08-23 | 43,00 | 1.779.100 | 43,12 | 42,52 | 42,75 | 00:00:00 | | 2006-08-24 | 43,76 | 2.783.200 | 43,86 | 43,00 | 43,05 | 00:00:00 | | 2006-08-25 | 44,28 | 2.650.900 | 44,51 | 43,50 | 43,57 | 00:00:00 | | 2006-08-28 | 44,74 | 2.194.800 | 44,92 | 44,14 | 44,18 | 00:00:00 | | 2006-08-29 | 44,33 | 2.515.700 | 44,83 | 43,87 | 44,83 | 00:00:00 | | 2006-08-30 | 44,70 | 2.548.900 | 44,81 | 43,96 | 44,47 | 00:00:00 | | 2006-08-31 | 44,20 | 2.164.600 | 45,01 | 44,08 | 44,86 | 00:00:00 | | 2006-09-01 | 44,25 | 2.431.100 | 44,96 | 44,19 | 44,40 | 00:00:00 | | 2006-09-05 | 44,56 | 2.420.700 | 44,99 | 43,68 | 44,09 | 00:00:00 | | 2006-09-06 | 43,25 | 3.235.500 | 44,28 | 43,15 | 44,07 | 00:00:00 | | 2006-09-07 | 43,50 | 2.919.200 | 44,08 | 43,27 | 43,41 | 00:00:00 | | 2006-09-08 | 43,98 | 1.249.900 | 44,18 | 43,28 | 43,52 | 00:00:00 | | 2006-09-11 | 44,01 | 2.103.300 | 44,20 | 43,35 | 43,67 | 00:00:00 | | 2006-09-12 | 43,87 | 3.152.800 | 44,07 | 43,01 | 44,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
