|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-24 | 154,40 | 832.600 | 155,14 | 153,00 | 155,08 | 00:00:00 | | 2012-09-25 | 152,83 | 956.300 | 155,50 | 152,64 | 155,00 | 00:00:00 | | 2012-09-26 | 151,62 | 1.785.500 | 157,18 | 151,52 | 155,74 | 00:00:00 | | 2012-09-27 | 150,71 | 1.743.800 | 153,09 | 150,26 | 152,13 | 00:00:00 | | 2012-09-28 | 149,21 | 1.322.400 | 150,34 | 147,90 | 150,00 | 00:00:00 | | 2012-10-01 | 149,94 | 1.089.200 | 152,56 | 149,13 | 149,16 | 00:00:00 | | 2012-10-02 | 149,93 | 773.800 | 150,61 | 149,16 | 149,94 | 00:00:00 | | 2012-10-03 | 152,94 | 1.056.800 | 152,94 | 149,15 | 150,00 | 00:00:00 | | 2012-10-04 | 152,57 | 995.800 | 154,55 | 152,10 | 153,01 | 00:00:00 | | 2012-10-05 | 152,53 | 965.700 | 154,04 | 151,87 | 152,00 | 00:00:00 | | 2012-10-08 | 151,22 | 566.300 | 153,70 | 151,10 | 152,81 | 00:00:00 | | 2012-10-09 | 149,38 | 858.100 | 152,61 | 149,00 | 151,04 | 00:00:00 | | 2012-10-10 | 147,29 | 870.800 | 151,04 | 147,01 | 149,64 | 00:00:00 | | 2012-10-11 | 147,10 | 1.023.100 | 149,47 | 146,99 | 148,61 | 00:00:00 | | 2012-10-12 | 147,20 | 1.084.400 | 149,78 | 146,97 | 147,51 | 00:00:00 | | 2012-10-15 | 149,41 | 992.900 | 149,54 | 146,88 | 147,50 | 00:00:00 | | 2012-10-16 | 153,25 | 973.000 | 153,33 | 148,99 | 149,42 | 00:00:00 | | 2012-10-17 | 153,78 | 813.400 | 154,91 | 152,41 | 153,06 | 00:00:00 | | 2012-10-18 | 149,56 | 2.018.400 | 152,49 | 148,35 | 152,00 | 00:00:00 | | 2012-10-19 | 145,65 | 2.151.700 | 151,46 | 144,84 | 150,02 | 00:00:00 | | 2012-10-22 | 145,30 | 1.050.700 | 145,68 | 143,33 | 145,23 | 00:00:00 | | 2012-10-23 | 142,06 | 1.055.200 | 144,00 | 141,14 | 143,76 | 00:00:00 | | 2012-10-24 | 142,06 | 1.655.200 | 144,03 | 141,58 | 142,59 | 00:00:00 | | 2012-10-25 | 144,43 | 1.381.400 | 146,45 | 144,15 | 145,00 | 00:00:00 | | 2012-10-26 | 142,93 | 991.600 | 144,58 | 142,02 | 143,97 | 00:00:00 | | 2012-10-31 | 138,21 | 1.829.800 | 143,33 | 136,28 | 143,15 | 00:00:00 | | 2012-11-01 | 139,03 | 1.165.300 | 140,54 | 138,21 | 139,30 | 00:00:00 | | 2012-11-02 | 138,41 | 1.325.200 | 139,38 | 137,57 | 138,97 | 00:00:00 | | 2012-11-05 | 139,60 | 744.500 | 140,20 | 137,90 | 138,02 | 00:00:00 | | 2012-11-06 | 140,30 | 990.300 | 141,62 | 139,34 | 140,03 | 00:00:00 | | 2012-11-07 | 138,35 | 1.037.600 | 139,86 | 138,26 | 139,62 | 00:00:00 | | 2012-11-08 | 135,61 | 1.522.200 | 138,12 | 135,48 | 137,77 | 00:00:00 | | 2012-11-09 | 138,05 | 1.377.500 | 138,81 | 134,00 | 135,19 | 00:00:00 | | 2012-11-12 | 139,48 | 1.132.200 | 140,95 | 138,22 | 138,50 | 00:00:00 | | 2012-11-13 | 138,02 | 1.170.800 | 140,59 | 137,72 | 139,36 | 00:00:00 | | 2012-11-14 | 136,30 | 1.098.200 | 138,44 | 135,99 | 138,00 | 00:00:00 | | 2012-11-15 | 137,93 | 1.312.400 | 138,37 | 135,58 | 136,44 | 00:00:00 | | 2012-11-16 | 141,24 | 2.349.100 | 142,00 | 137,60 | 137,60 | 00:00:00 | | 2012-11-19 | 143,53 | 1.433.500 | 143,58 | 139,84 | 141,85 | 00:00:00 | | 2012-11-20 | 148,15 | 1.753.000 | 148,19 | 142,41 | 143,10 | 00:00:00 | | 2012-11-21 | 147,36 | 1.409.000 | 149,97 | 147,29 | 148,69 | 00:00:00 | | 2012-11-23 | 149,87 | 374.100 | 149,87 | 147,32 | 148,44 | 00:00:00 | | 2012-11-26 | 149,11 | 853.100 | 149,41 | 147,43 | 148,70 | 00:00:00 | | 2012-11-27 | 147,88 | 696.300 | 149,95 | 147,59 | 147,98 | 00:00:00 | | 2012-11-28 | 149,46 | 652.800 | 149,70 | 145,58 | 147,74 | 00:00:00 | | 2012-11-29 | 150,30 | 740.500 | 151,50 | 149,50 | 150,00 | 00:00:00 | | 2012-11-30 | 149,09 | 895.600 | 151,00 | 148,93 | 150,79 | 00:00:00 | | 2012-12-03 | 150,55 | 851.000 | 152,03 | 149,68 | 150,04 | 00:00:00 | | 2012-12-04 | 151,86 | 1.237.700 | 152,44 | 150,10 | 150,57 | 00:00:00 | | 2012-12-05 | 150,55 | 736.800 | 152,66 | 150,27 | 152,46 | 00:00:00 | | 2012-12-06 | 151,73 | 610.000 | 151,92 | 150,55 | 150,74 | 00:00:00 | | 2012-12-07 | 151,29 | 765.000 | 152,00 | 150,45 | 151,46 | 00:00:00 | | 2012-12-10 | 153,14 | 731.100 | 153,62 | 150,52 | 151,60 | 00:00:00 | | 2012-12-11 | 154,22 | 1.252.700 | 155,30 | 153,51 | 153,51 | 00:00:00 | | 2012-12-12 | 152,35 | 873.100 | 154,50 | 151,97 | 154,34 | 00:00:00 | | 2012-12-13 | 151,56 | 672.200 | 153,74 | 150,79 | 152,61 | 00:00:00 | | 2012-12-14 | 151,25 | 730.700 | 152,54 | 150,19 | 151,09 | 00:00:00 | | 2012-12-17 | 152,65 | 815.200 | 153,04 | 150,74 | 151,86 | 00:00:00 | | 2012-12-18 | 153,42 | 818.300 | 154,00 | 151,82 | 153,37 | 00:00:00 | | 2012-12-19 | 151,31 | 1.275.500 | 153,61 | 150,30 | 153,28 | 00:00:00 | | 2012-12-20 | 151,21 | 729.700 | 151,95 | 150,57 | 151,22 | 00:00:00 | | 2012-12-21 | 149,91 | 1.992.300 | 151,16 | 148,56 | 150,29 | 00:00:00 | | 2012-12-24 | 149,07 | 358.000 | 149,90 | 148,72 | 149,14 | 00:00:00 | | 2012-12-26 | 148,43 | 507.800 | 149,35 | 147,03 | 149,35 | 00:00:00 | | 2012-12-27 | 147,76 | 1.072.700 | 149,50 | 146,33 | 148,39 | 00:00:00 | | 2012-12-28 | 146,05 | 716.300 | 148,06 | 146,05 | 146,98 | 00:00:00 | | 2012-12-31 | 146,37 | 927.900 | 147,00 | 145,04 | 145,84 | 00:00:00 | | 2013-01-02 | 150,00 | 1.581.000 | 150,98 | 148,46 | 148,72 | 00:00:00 | | 2013-01-03 | 147,86 | 5.816.600 | 149,00 | 141,73 | 142,25 | 00:00:00 | | 2013-01-04 | 145,93 | 1.533.100 | 148,45 | 145,77 | 148,02 | 00:00:00 | | 2013-01-07 | 146,42 | 1.121.600 | 146,65 | 145,08 | 145,29 | 00:00:00 | | 2013-01-08 | 144,39 | 1.760.100 | 146,52 | 144,09 | 145,53 | 00:00:00 | | 2013-01-09 | 144,08 | 2.098.900 | 146,88 | 143,70 | 144,20 | 00:00:00 | | 2013-01-10 | 143,91 | 2.119.600 | 144,80 | 141,48 | 144,41 | 00:00:00 | | 2013-01-11 | 143,79 | 1.793.500 | 145,02 | 141,03 | 143,99 | 00:00:00 | | 2013-01-14 | 143,88 | 1.164.400 | 144,49 | 143,15 | 144,11 | 00:00:00 | | 2013-01-15 | 143,01 | 1.391.800 | 143,06 | 139,72 | 141,58 | 00:00:00 | | 2013-01-16 | 142,82 | 1.139.900 | 143,30 | 141,76 | 142,82 | 00:00:00 | | 2013-01-17 | 143,72 | 1.499.700 | 144,18 | 142,53 | 143,00 | 00:00:00 | | 2013-01-18 | 144,28 | 1.838.400 | 144,68 | 143,16 | 143,57 | 00:00:00 | | 2013-01-22 | 144,86 | 1.395.800 | 145,00 | 143,18 | 144,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
