|
 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 | | 2014-06-06 | 317,55 | 872.800 | 322,05 | 314,29 | 321,96 | 00:00:00 | | 2014-06-09 | 318,16 | 775.200 | 321,48 | 316,08 | 320,00 | 00:00:00 | | 2014-06-10 | 315,44 | 1.015.900 | 319,84 | 312,61 | 316,20 | 00:00:00 | | 2014-06-11 | 310,72 | 909.700 | 314,99 | 308,00 | 314,04 | 00:00:00 | | 2014-06-16 | 307,97 | 869.300 | 312,95 | 306,76 | 309,60 | 00:00:00 | | 2014-06-19 | 311,98 | 1.034.500 | 313,53 | 308,45 | 310,67 | 00:00:00 | | 2014-06-20 | 319,59 | 2.088.800 | 319,89 | 312,50 | 313,85 | 00:00:00 | | 2014-06-30 | 315,31 | 938.200 | 319,62 | 315,01 | 317,16 | 00:00:00 | | 2014-07-01 | 324,74 | 1.179.500 | 326,23 | 315,24 | 317,03 | 00:00:00 | | 2014-07-02 | 331,00 | 1.183.800 | 332,78 | 324,01 | 325,25 | 00:00:00 | | 2014-07-22 | 303,67 | 1.200.100 | 308,68 | 302,94 | 305,18 | 00:00:00 | | 2014-07-23 | 337,60 | 4.143.000 | 343,59 | 331,00 | 335,00 | 00:00:00 | | 2014-07-24 | 336,79 | 1.599.900 | 339,83 | 335,22 | 337,60 | 00:00:00 | | 2014-07-25 | 335,45 | 1.068.600 | 337,50 | 332,77 | 334,78 | 00:00:00 | | 2014-07-31 | 334,39 | 1.168.500 | 342,86 | 333,35 | 342,72 | 00:00:00 | | 2014-08-01 | 329,83 | 1.319.300 | 337,82 | 325,85 | 332,93 | 00:00:00 | | 2014-08-07 | 320,60 | 872.700 | 327,36 | 319,80 | 326,00 | 00:00:00 | | 2014-08-08 | 324,05 | 1.196.900 | 326,40 | 319,32 | 320,88 | 00:00:00 | | 2014-08-14 | 337,01 | 1.319.200 | 338,51 | 333,66 | 335,05 | 00:00:00 | | 2014-08-19 | 345,84 | 815.700 | 348,49 | 343,29 | 344,82 | 00:00:00 | | 2014-08-20 | 342,58 | 700.100 | 345,46 | 340,67 | 343,68 | 00:00:00 | | 2014-08-21 | 338,65 | 663.700 | 344,42 | 337,19 | 342,73 | 00:00:00 | | 2014-08-22 | 339,97 | 677.300 | 341,90 | 337,00 | 339,84 | 00:00:00 | | 2014-08-26 | 342,99 | 836.800 | 343,60 | 340,01 | 343,39 | 00:00:00 | | 2014-08-27 | 343,36 | 972.100 | 343,76 | 338,54 | 343,46 | 00:00:00 | | 2014-08-28 | 341,24 | 643.800 | 343,83 | 339,52 | 341,14 | 00:00:00 | | 2014-08-29 | 343,04 | 700.100 | 343,63 | 339,18 | 343,63 | 00:00:00 | | 2014-09-02 | 342,68 | 715.600 | 347,79 | 340,60 | 345,47 | 00:00:00 | | 2014-09-03 | 344,12 | 735.700 | 345,81 | 342,17 | 343,37 | 00:00:00 | | 2014-09-04 | 334,83 | 827.700 | 344,44 | 333,78 | 344,37 | 00:00:00 | | 2014-09-05 | 330,48 | 1.910.600 | 335,75 | 321,00 | 335,04 | 00:00:00 | | 2014-09-11 | 327,11 | 925.300 | 332,81 | 324,74 | 330,41 | 00:00:00 | | 2014-09-12 | 323,39 | 802.500 | 328,16 | 321,11 | 327,31 | 00:00:00 | | 2014-09-16 | 326,88 | 991.200 | 328,75 | 318,69 | 319,42 | 00:00:00 | | 2014-09-19 | 329,24 | 1.742.600 | 334,82 | 327,49 | 329,51 | 00:00:00 | | 2014-09-22 | 329,76 | 1.027.400 | 330,34 | 325,01 | 327,36 | 00:00:00 | | 2014-09-29 | 330,16 | 800.900 | 333,50 | 326,85 | 329,70 | 00:00:00 | | 2014-10-06 | 325,07 | 722.800 | 331,05 | 324,01 | 331,05 | 00:00:00 | | 2014-10-13 | 301,74 | 2.302.500 | 315,75 | 300,99 | 314,79 | 00:00:00 | | 2014-10-14 | 301,58 | 1.759.400 | 310,40 | 296,06 | 308,36 | 00:00:00 | | 2014-10-15 | 305,69 | 2.210.900 | 311,20 | 295,27 | 297,29 | 00:00:00 | | 2014-10-16 | 302,74 | 1.384.400 | 309,00 | 296,55 | 299,91 | 00:00:00 | | 2014-10-17 | 306,71 | 1.782.200 | 313,72 | 304,75 | 305,36 | 00:00:00 | | 2014-10-20 | 311,41 | 1.513.800 | 321,48 | 305,24 | 305,24 | 00:00:00 | | 2014-11-03 | 321,25 | 1.196.100 | 323,20 | 319,66 | 320,78 | 00:00:00 | | 2014-11-06 | 323,47 | 1.377.000 | 324,30 | 320,27 | 320,86 | 00:00:00 | | 2014-11-07 | 320,75 | 1.087.900 | 325,00 | 319,62 | 324,66 | 00:00:00 | | 2014-11-10 | 327,87 | 1.203.400 | 327,90 | 319,00 | 320,19 | 00:00:00 | | 2014-11-11 | 324,59 | 847.500 | 330,37 | 322,65 | 327,71 | 00:00:00 | | 2014-11-12 | 321,02 | 757.000 | 323,80 | 319,55 | 323,80 | 00:00:00 | | 2014-11-13 | 317,98 | 1.126.200 | 322,25 | 314,33 | 322,25 | 00:00:00 | | 2014-11-14 | 305,43 | 2.557.100 | 318,02 | 300,35 | 317,96 | 00:00:00 | | 2014-11-18 | 305,56 | 1.643.200 | 306,98 | 303,02 | 305,68 | 00:00:00 | | 2014-11-24 | 306,74 | 1.388.200 | 308,84 | 304,78 | 305,61 | 00:00:00 | | 2014-12-04 | 341,18 | 2.533.600 | 350,89 | 337,54 | 345,88 | 00:00:00 | | 2014-12-05 | 340,87 | 1.370.300 | 345,93 | 339,71 | 341,99 | 00:00:00 | | 2014-12-23 | 335,76 | 2.631.500 | 353,79 | 328,68 | 353,56 | 00:00:00 | | 2014-12-24 | 340,89 | 965.800 | 343,62 | 334,98 | 335,53 | 00:00:00 | | 2015-01-05 | 336,74 | 1.250.000 | 342,00 | 335,13 | 339,27 | 00:00:00 | | 2015-01-08 | 350,25 | 4.277.700 | 360,00 | 341,71 | 359,42 | 00:00:00 | | 2015-01-09 | 342,34 | 2.559.300 | 352,08 | 338,24 | 349,78 | 00:00:00 | | 2015-01-26 | 362,44 | 1.328.000 | 362,84 | 355,45 | 357,63 | 00:00:00 | | 2015-01-30 | 389,16 | 3.980.700 | 397,00 | 372,75 | 372,75 | 00:00:00 | | 2015-02-02 | 390,00 | 1.803.600 | 394,98 | 382,00 | 389,03 | 00:00:00 | | 2015-02-03 | 393,89 | 1.779.800 | 395,50 | 386,34 | 390,73 | 00:00:00 | | 2015-02-04 | 391,12 | 2.165.000 | 394,48 | 381,36 | 388,60 | 00:00:00 | | 2015-02-05 | 401,79 | 1.574.400 | 402,40 | 390,11 | 393,70 | 00:00:00 | | 2015-02-06 | 402,00 | 1.631.200 | 407,94 | 399,00 | 400,30 | 00:00:00 | | 2015-02-09 | 396,88 | 1.440.400 | 402,84 | 396,46 | 398,05 | 00:00:00 | | 2015-02-10 | 395,13 | 1.811.600 | 400,86 | 394,06 | 398,05 | 00:00:00 | | 2015-02-11 | 390,00 | 1.764.300 | 396,86 | 388,53 | 394,86 | 00:00:00 | | 2015-02-18 | 401,12 | 778.400 | 401,87 | 396,52 | 396,83 | 00:00:00 | | 2015-02-19 | 406,73 | 1.143.500 | 408,24 | 400,56 | 401,04 | 00:00:00 | | 2015-02-23 | 408,58 | 954.400 | 411,32 | 406,23 | 408,25 | 00:00:00 | | 2015-02-24 | 404,89 | 855.200 | 410,74 | 402,83 | 410,25 | 00:00:00 | | 2015-02-25 | 408,94 | 1.114.100 | 412,02 | 400,57 | 405,32 | 00:00:00 | | 2015-03-03 | 412,79 | 1.235.300 | 415,17 | 407,12 | 415,00 | 00:00:00 | | 2015-03-04 | 414,13 | 1.523.000 | 417,18 | 406,10 | 410,95 | 00:00:00 | | 2015-03-05 | 425,61 | 1.846.200 | 425,70 | 417,09 | 417,42 | 00:00:00 | | 2015-03-06 | 417,63 | 1.630.500 | 424,23 | 416,24 | 424,23 | 00:00:00 | | 2015-03-09 | 415,51 | 1.516.100 | 417,65 | 411,60 | 417,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
