|
 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 | | 2000-08-21 | 130,25 | 280.500 | 132,06 | 128,50 | 132,00 | 00:00:00 | | 2000-08-22 | 127,37 | 596.700 | 133,25 | 127,25 | 131,25 | 00:00:00 | | 2000-08-23 | 127,56 | 598.500 | 129,75 | 126,50 | 127,00 | 00:00:00 | | 2000-08-24 | 136,37 | 679.200 | 136,75 | 127,50 | 128,12 | 00:00:00 | | 2000-08-25 | 139,37 | 898.800 | 141,44 | 135,00 | 135,09 | 00:00:00 | | 2000-08-28 | 46,58 | 23.088 | 47,33 | 45,52 | 46,42 | 00:00:00 | | 2000-08-29 | 45,96 | 17.268 | 46,83 | 45,09 | 46,29 | 00:00:00 | | 2000-08-30 | 135,94 | 505.800 | 138,13 | 134,69 | 137,50 | 00:00:00 | | 2000-08-31 | 139,63 | 635.700 | 142,69 | 134,12 | 136,37 | 00:00:00 | | 2000-09-01 | 150,94 | 1.226.700 | 151,00 | 140,12 | 142,19 | 00:00:00 | | 2000-09-05 | 139,56 | 703.800 | 150,06 | 139,06 | 150,00 | 00:00:00 | | 2000-09-06 | 133,75 | 847.500 | 141,50 | 131,25 | 141,44 | 00:00:00 | | 2000-09-07 | 141,00 | 570.600 | 141,88 | 132,06 | 134,50 | 00:00:00 | | 2000-09-08 | 146,94 | 941.400 | 149,00 | 135,50 | 140,25 | 00:00:00 | | 2000-09-11 | 137,50 | 1.089.000 | 146,75 | 136,06 | 146,56 | 00:00:00 | | 2000-09-12 | 136,00 | 572.400 | 141,88 | 135,00 | 138,06 | 00:00:00 | | 2000-09-13 | 137,75 | 509.100 | 138,88 | 135,27 | 136,00 | 00:00:00 | | 2000-09-14 | 141,75 | 612.600 | 146,44 | 139,75 | 141,38 | 00:00:00 | | 2000-09-15 | 146,38 | 792.900 | 148,00 | 143,75 | 143,81 | 00:00:00 | | 2000-09-18 | 139,31 | 552.900 | 146,50 | 137,69 | 144,94 | 00:00:00 | | 2000-09-19 | 146,69 | 871.500 | 147,28 | 137,31 | 140,50 | 00:00:00 | | 2000-09-20 | 153,19 | 1.036.200 | 154,19 | 142,75 | 147,44 | 00:00:00 | | 2000-09-21 | 167,25 | 1.265.700 | 168,62 | 149,52 | 151,00 | 00:00:00 | | 2000-09-22 | 170,44 | 1.191.600 | 170,75 | 160,37 | 162,00 | 00:00:00 | | 2000-09-25 | 168,25 | 1.206.300 | 177,38 | 166,94 | 169,88 | 00:00:00 | | 2000-09-26 | 170,25 | 1.172.700 | 171,62 | 164,00 | 169,50 | 00:00:00 | | 2000-09-27 | 171,94 | 983.100 | 175,06 | 165,62 | 169,69 | 00:00:00 | | 2000-09-28 | 175,56 | 954.600 | 180,13 | 170,87 | 172,25 | 00:00:00 | | 2000-09-29 | 175,36 | 579.600 | 177,25 | 170,69 | 176,00 | 00:00:00 | | 2000-10-02 | 157,00 | 1.367.400 | 176,31 | 155,19 | 176,25 | 00:00:00 | | 2000-10-03 | 159,06 | 1.424.700 | 169,12 | 152,25 | 157,69 | 00:00:00 | | 2000-10-04 | 161,06 | 569.700 | 165,50 | 155,00 | 156,75 | 00:00:00 | | 2000-10-05 | 161,25 | 680.400 | 165,50 | 158,50 | 160,63 | 00:00:00 | | 2000-10-06 | 161,12 | 551.700 | 166,63 | 155,75 | 163,25 | 00:00:00 | | 2000-10-09 | 164,75 | 883.200 | 165,38 | 153,62 | 160,94 | 00:00:00 | | 2000-10-10 | 169,00 | 1.371.900 | 175,50 | 163,37 | 164,50 | 00:00:00 | | 2000-10-11 | 164,27 | 1.570.800 | 172,75 | 157,00 | 172,56 | 00:00:00 | | 2000-10-12 | 159,88 | 1.508.700 | 171,00 | 158,06 | 167,00 | 00:00:00 | | 2000-10-13 | 162,50 | 1.049.400 | 163,88 | 155,25 | 159,06 | 00:00:00 | | 2000-10-16 | 167,62 | 950.100 | 173,25 | 161,25 | 162,19 | 00:00:00 | | 2000-10-17 | 182,06 | 2.443.200 | 185,69 | 169,00 | 169,50 | 00:00:00 | | 2000-10-18 | 187,88 | 2.038.800 | 196,12 | 173,00 | 176,59 | 00:00:00 | | 2000-10-19 | 188,62 | 1.812.300 | 189,94 | 177,13 | 185,94 | 00:00:00 | | 2000-10-20 | 190,25 | 1.217.100 | 196,00 | 186,44 | 188,12 | 00:00:00 | | 2000-10-23 | 196,89 | 1.672.500 | 201,00 | 193,94 | 194,25 | 00:00:00 | | 2000-10-24 | 200,75 | 1.921.500 | 202,19 | 192,13 | 195,25 | 00:00:00 | | 2000-10-25 | 187,00 | 1.895.100 | 202,00 | 186,50 | 199,00 | 00:00:00 | | 2000-10-26 | 190,19 | 1.311.600 | 193,88 | 178,00 | 192,25 | 00:00:00 | | 2000-10-27 | 184,88 | 843.900 | 192,13 | 181,00 | 191,00 | 00:00:00 | | 2000-10-30 | 184,75 | 924.600 | 187,88 | 176,87 | 185,62 | 00:00:00 | | 2000-10-31 | 196,12 | 1.164.900 | 196,31 | 182,62 | 185,00 | 00:00:00 | | 2000-11-01 | 206,12 | 1.407.300 | 207,50 | 190,25 | 195,97 | 00:00:00 | | 2000-11-02 | 218,06 | 1.896.000 | 219,50 | 207,38 | 209,64 | 00:00:00 | | 2000-11-03 | 213,75 | 1.088.700 | 221,50 | 212,25 | 220,25 | 00:00:00 | | 2000-11-06 | 209,06 | 1.292.700 | 212,00 | 201,38 | 212,00 | 00:00:00 | | 2000-11-07 | 210,13 | 817.200 | 211,75 | 206,00 | 210,25 | 00:00:00 | | 2000-11-08 | 220,25 | 1.203.600 | 222,00 | 212,00 | 214,12 | 00:00:00 | | 2000-11-09 | 209,44 | 1.883.400 | 219,75 | 196,00 | 214,88 | 00:00:00 | | 2000-11-10 | 199,69 | 670.500 | 209,56 | 198,52 | 205,00 | 00:00:00 | | 2000-11-13 | 169,50 | 3.295.800 | 194,50 | 166,63 | 192,50 | 00:00:00 | | 2000-11-14 | 170,87 | 2.347.200 | 176,75 | 163,63 | 168,00 | 00:00:00 | | 2000-11-15 | 181,81 | 1.923.000 | 184,37 | 170,00 | 171,00 | 00:00:00 | | 2000-11-16 | 175,44 | 2.849.400 | 185,00 | 174,62 | 179,12 | 00:00:00 | | 2000-11-17 | 170,50 | 2.443.800 | 180,50 | 163,50 | 175,00 | 00:00:00 | | 2000-11-20 | 152,44 | 2.993.400 | 170,50 | 151,12 | 165,38 | 00:00:00 | | 2000-11-21 | 161,44 | 2.092.500 | 164,19 | 152,25 | 157,28 | 00:00:00 | | 2000-11-22 | 168,19 | 1.562.400 | 170,00 | 153,50 | 158,00 | 00:00:00 | | 2000-11-24 | 169,50 | 723.000 | 177,62 | 169,50 | 171,50 | 00:00:00 | | 2000-11-27 | 194,56 | 2.474.700 | 195,13 | 180,38 | 181,25 | 00:00:00 | | 2000-11-28 | 188,62 | 1.567.200 | 194,50 | 185,50 | 191,00 | 00:00:00 | | 2000-11-29 | 185,75 | 1.499.700 | 196,00 | 181,25 | 188,00 | 00:00:00 | | 2000-11-30 | 174,06 | 1.959.900 | 190,63 | 173,38 | 184,31 | 00:00:00 | | 2000-12-01 | 179,00 | 1.831.200 | 188,50 | 172,00 | 177,06 | 00:00:00 | | 2000-12-04 | 173,38 | 2.107.500 | 184,00 | 168,94 | 184,00 | 00:00:00 | | 2000-12-05 | 188,87 | 1.565.700 | 190,00 | 176,00 | 177,81 | 00:00:00 | | 2000-12-06 | 198,50 | 1.794.600 | 203,25 | 188,94 | 188,94 | 00:00:00 | | 2000-12-07 | 203,06 | 990.000 | 204,62 | 193,63 | 198,00 | 00:00:00 | | 2000-12-08 | 213,31 | 2.126.100 | 218,25 | 206,62 | 208,25 | 00:00:00 | | 2000-12-11 | 218,00 | 1.880.100 | 224,19 | 209,00 | 217,81 | 00:00:00 | | 2000-12-12 | 207,50 | 2.116.800 | 225,75 | 206,00 | 218,75 | 00:00:00 | | 2000-12-13 | 203,38 | 1.442.100 | 213,00 | 194,44 | 210,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
