|
 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 | | 2013-11-04 | 240,07 | 942.200 | 245,95 | 239,85 | 243,79 | 00:00:00 | | 2013-11-06 | 238,48 | 1.046.700 | 245,98 | 237,63 | 245,27 | 00:00:00 | | 2013-11-07 | 231,19 | 1.444.900 | 242,89 | 230,53 | 239,72 | 00:00:00 | | 2013-11-08 | 236,69 | 1.095.900 | 237,54 | 230,25 | 233,12 | 00:00:00 | | 2013-11-12 | 235,62 | 991.100 | 235,63 | 231,00 | 233,50 | 00:00:00 | | 2013-11-13 | 236,10 | 1.006.000 | 236,43 | 232,11 | 233,70 | 00:00:00 | | 2013-11-18 | 241,27 | 1.224.200 | 247,40 | 239,81 | 244,98 | 00:00:00 | | 2013-11-19 | 245,46 | 1.192.400 | 248,75 | 240,68 | 241,97 | 00:00:00 | | 2013-11-20 | 246,12 | 1.014.400 | 249,96 | 243,00 | 245,67 | 00:00:00 | | 2013-12-02 | 294,84 | 1.128.500 | 298,82 | 290,52 | 291,71 | 00:00:00 | | 2013-12-03 | 287,76 | 1.419.500 | 294,25 | 286,56 | 294,17 | 00:00:00 | | 2013-12-04 | 285,82 | 900.200 | 289,24 | 282,38 | 285,90 | 00:00:00 | | 2013-12-09 | 286,18 | 1.190.000 | 293,20 | 284,70 | 292,99 | 00:00:00 | | 2013-12-10 | 285,23 | 937.500 | 288,90 | 281,28 | 286,83 | 00:00:00 | | 2013-12-11 | 278,04 | 1.258.600 | 286,02 | 277,19 | 284,66 | 00:00:00 | | 2013-12-12 | 277,87 | 993.600 | 283,83 | 277,22 | 278,20 | 00:00:00 | | 2013-12-13 | 275,32 | 1.167.300 | 279,41 | 271,59 | 278,02 | 00:00:00 | | 2013-12-16 | 273,60 | 1.178.300 | 283,54 | 273,21 | 277,22 | 00:00:00 | | 2013-12-19 | 277,21 | 955.800 | 280,43 | 275,17 | 278,88 | 00:00:00 | | 2013-12-27 | 277,17 | 609.600 | 282,92 | 276,31 | 281,81 | 00:00:00 | | 2013-12-30 | 279,57 | 605.200 | 280,19 | 273,77 | 278,39 | 00:00:00 | | 2013-12-31 | 279,57 | 640.600 | 281,49 | 278,60 | 279,93 | 00:00:00 | | 2014-01-03 | 277,40 | 656.000 | 280,84 | 275,48 | 279,80 | 00:00:00 | | 2014-01-09 | 289,75 | 1.318.700 | 297,00 | 288,00 | 292,05 | 00:00:00 | | 2014-01-10 | 299,31 | 1.866.900 | 299,85 | 286,30 | 291,57 | 00:00:00 | | 2014-01-14 | 297,47 | 1.651.400 | 300,67 | 280,31 | 284,70 | 00:00:00 | | 2014-01-16 | 294,00 | 1.051.200 | 299,13 | 291,75 | 297,27 | 00:00:00 | | 2014-01-17 | 297,48 | 1.413.600 | 298,98 | 293,19 | 293,60 | 00:00:00 | | 2014-01-22 | 310,54 | 1.125.200 | 315,00 | 306,32 | 309,80 | 00:00:00 | | 2014-01-23 | 314,96 | 1.578.700 | 315,38 | 305,48 | 307,23 | 00:00:00 | | 2014-01-24 | 303,60 | 1.926.700 | 315,13 | 303,14 | 314,78 | 00:00:00 | | 2014-01-27 | 297,88 | 1.515.300 | 303,86 | 292,53 | 303,61 | 00:00:00 | | 2014-02-03 | 300,39 | 2.205.400 | 316,99 | 298,15 | 314,84 | 00:00:00 | | 2014-02-04 | 308,18 | 2.141.100 | 310,06 | 298,15 | 299,01 | 00:00:00 | | 2014-02-05 | 299,93 | 1.887.900 | 307,39 | 294,02 | 307,39 | 00:00:00 | | 2014-02-13 | 328,62 | 1.311.400 | 329,45 | 315,00 | 316,81 | 00:00:00 | | 2014-02-14 | 328,29 | 1.054.300 | 331,74 | 327,10 | 329,48 | 00:00:00 | | 2014-02-18 | 334,98 | 966.900 | 335,99 | 326,96 | 327,90 | 00:00:00 | | 2014-02-27 | 343,86 | 1.149.800 | 348,39 | 340,77 | 342,50 | 00:00:00 | | 2014-02-28 | 340,68 | 1.861.900 | 349,95 | 335,02 | 346,16 | 00:00:00 | | 2014-03-04 | 343,15 | 1.107.500 | 346,74 | 341,10 | 343,53 | 00:00:00 | | 2014-03-05 | 339,00 | 1.003.300 | 346,30 | 338,86 | 345,23 | 00:00:00 | | 2014-03-10 | 338,00 | 1.471.000 | 338,60 | 327,01 | 327,65 | 00:00:00 | | 2014-03-17 | 345,60 | 1.561.000 | 349,00 | 334,32 | 334,83 | 00:00:00 | | 2014-03-18 | 351,94 | 1.511.100 | 354,07 | 345,70 | 346,80 | 00:00:00 | | 2014-03-19 | 350,01 | 1.341.500 | 358,89 | 347,00 | 352,49 | 00:00:00 | | 2014-03-20 | 347,04 | 1.369.100 | 353,20 | 344,72 | 348,27 | 00:00:00 | | 2014-03-21 | 318,53 | 5.748.300 | 355,00 | 313,08 | 355,00 | 00:00:00 | | 2014-03-27 | 309,76 | 2.021.100 | 312,90 | 296,65 | 306,64 | 00:00:00 | | 2014-03-28 | 294,12 | 2.550.900 | 314,19 | 292,67 | 305,01 | 00:00:00 | | 2014-03-31 | 305,87 | 1.949.800 | 306,94 | 296,11 | 296,11 | 00:00:00 | | 2014-04-01 | 309,79 | 1.714.800 | 316,34 | 305,31 | 308,42 | 00:00:00 | | 2014-04-02 | 309,70 | 1.483.700 | 317,00 | 306,50 | 311,64 | 00:00:00 | | 2014-04-03 | 301,86 | 2.008.100 | 308,99 | 296,23 | 307,99 | 00:00:00 | | 2014-04-04 | 288,27 | 3.288.600 | 305,48 | 286,30 | 303,71 | 00:00:00 | | 2014-04-07 | 294,19 | 2.376.300 | 297,76 | 281,59 | 286,36 | 00:00:00 | | 2014-04-08 | 285,92 | 2.502.900 | 295,96 | 284,32 | 295,48 | 00:00:00 | | 2014-04-09 | 300,68 | 1.988.700 | 301,45 | 285,92 | 288,02 | 00:00:00 | | 2014-04-17 | 290,54 | 1.283.400 | 296,00 | 289,76 | 291,00 | 00:00:00 | | 2014-04-22 | 306,20 | 1.776.700 | 309,17 | 300,00 | 300,50 | 00:00:00 | | 2014-04-23 | 306,75 | 2.594.700 | 311,10 | 295,49 | 309,00 | 00:00:00 | | 2014-04-24 | 294,84 | 2.385.300 | 308,72 | 286,48 | 307,00 | 00:00:00 | | 2014-05-05 | 290,06 | 1.177.900 | 291,31 | 279,00 | 280,61 | 00:00:00 | | 2014-05-06 | 285,94 | 1.236.900 | 291,09 | 285,52 | 287,77 | 00:00:00 | | 2014-05-07 | 284,00 | 1.379.600 | 288,25 | 278,10 | 286,26 | 00:00:00 | | 2014-05-12 | 300,54 | 1.683.400 | 301,00 | 288,01 | 289,78 | 00:00:00 | | 2014-05-13 | 295,85 | 988.800 | 300,95 | 295,55 | 300,03 | 00:00:00 | | 2014-05-14 | 296,50 | 1.030.700 | 301,21 | 293,33 | 294,87 | 00:00:00 | | 2014-05-15 | 289,53 | 1.311.000 | 297,97 | 286,00 | 295,63 | 00:00:00 | | 2014-05-16 | 291,32 | 1.148.100 | 292,55 | 285,01 | 288,49 | 00:00:00 | | 2014-05-19 | 290,75 | 772.800 | 293,41 | 287,56 | 289,15 | 00:00:00 | | 2014-05-20 | 289,79 | 1.089.000 | 293,81 | 288,43 | 292,23 | 00:00:00 | | 2014-05-21 | 295,36 | 979.100 | 296,76 | 290,12 | 290,12 | 00:00:00 | | 2014-05-22 | 299,69 | 1.092.400 | 303,17 | 292,58 | 293,57 | 00:00:00 | | 2014-05-23 | 299,71 | 883.200 | 302,73 | 295,51 | 301,97 | 00:00:00 | | 2014-05-28 | 308,81 | 1.160.400 | 315,42 | 308,04 | 311,02 | 00:00:00 | | 2014-05-29 | 319,85 | 1.769.500 | 319,94 | 314,54 | 314,86 | 00:00:00 | | 2014-06-03 | 316,86 | 786.200 | 318,87 | 313,77 | 316,37 | 00:00:00 | | 2014-06-04 | 319,18 | 740.600 | 320,00 | 314,01 | 315,87 | 00:00:00 | | 2014-06-05 | 320,13 | 1.116.900 | 321,20 | 315,82 | 320,17 | 00:00:00 | | 2014-06-06 | 317,55 | 872.800 | 322,05 | 314,29 | 321,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
