|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 47,31 | 3.008.600 | 48,14 | 44,20 | 44,54 | 00:00:00 | | 2001-04-11 | 45,37 | 4.121.600 | 49,20 | 42,25 | 48,60 | 00:00:00 | | 2001-04-12 | 49,23 | 2.716.900 | 49,25 | 44,50 | 44,97 | 00:00:00 | | 2001-04-16 | 48,78 | 3.711.200 | 52,00 | 48,00 | 49,76 | 00:00:00 | | 2001-04-17 | 50,51 | 4.784.800 | 52,53 | 47,50 | 48,00 | 00:00:00 | | 2001-04-18 | 54,65 | 6.274.300 | 57,06 | 51,10 | 53,30 | 00:00:00 | | 2001-04-19 | 52,14 | 4.603.100 | 54,66 | 51,44 | 54,10 | 00:00:00 | | 2001-04-20 | 48,27 | 9.117.000 | 49,81 | 45,52 | 45,52 | 00:00:00 | | 2001-04-23 | 44,88 | 3.139.900 | 47,79 | 44,80 | 47,59 | 00:00:00 | | 2001-04-24 | 43,09 | 3.230.200 | 45,14 | 42,68 | 45,14 | 00:00:00 | | 2001-04-25 | 46,06 | 2.857.600 | 46,55 | 42,94 | 43,84 | 00:00:00 | | 2001-04-26 | 45,10 | 2.624.800 | 47,79 | 43,64 | 46,57 | 00:00:00 | | 2001-04-27 | 48,03 | 2.222.900 | 48,44 | 46,21 | 46,29 | 00:00:00 | | 2001-04-30 | 49,20 | 4.564.000 | 51,15 | 48,65 | 49,45 | 00:00:00 | | 2001-05-01 | 47,51 | 4.129.000 | 50,05 | 46,44 | 50,00 | 00:00:00 | | 2001-05-02 | 46,54 | 3.085.700 | 47,60 | 44,86 | 47,30 | 00:00:00 | | 2001-05-03 | 45,10 | 2.703.900 | 46,00 | 44,45 | 45,70 | 00:00:00 | | 2001-05-04 | 51,94 | 8.696.200 | 53,25 | 42,90 | 44,05 | 00:00:00 | | 2001-05-07 | 52,96 | 4.115.900 | 54,15 | 50,70 | 52,05 | 00:00:00 | | 2001-05-08 | 55,02 | 3.471.400 | 55,60 | 51,75 | 53,72 | 00:00:00 | | 2001-05-09 | 54,19 | 2.020.600 | 55,96 | 53,25 | 53,66 | 00:00:00 | | 2001-05-10 | 52,81 | 2.339.400 | 55,25 | 52,20 | 55,16 | 00:00:00 | | 2001-05-11 | 52,00 | 3.812.000 | 54,89 | 50,70 | 54,67 | 00:00:00 | | 2001-05-14 | 50,64 | 2.306.700 | 53,49 | 50,10 | 53,35 | 00:00:00 | | 2001-05-15 | 49,81 | 3.089.000 | 51,56 | 49,33 | 50,36 | 00:00:00 | | 2001-05-16 | 53,18 | 4.023.500 | 54,05 | 48,65 | 49,01 | 00:00:00 | | 2001-05-17 | 55,10 | 3.952.400 | 55,50 | 52,65 | 53,00 | 00:00:00 | | 2001-05-18 | 57,05 | 3.832.100 | 58,46 | 54,83 | 55,41 | 00:00:00 | | 2001-05-21 | 62,45 | 4.952.000 | 62,50 | 57,85 | 58,05 | 00:00:00 | | 2001-05-22 | 60,20 | 3.686.300 | 62,70 | 59,70 | 62,69 | 00:00:00 | | 2001-05-23 | 57,17 | 2.351.000 | 59,79 | 56,51 | 59,79 | 00:00:00 | | 2001-05-24 | 60,42 | 3.089.200 | 60,50 | 56,85 | 57,45 | 00:00:00 | | 2001-05-25 | 60,53 | 1.592.500 | 60,90 | 58,62 | 59,76 | 00:00:00 | | 2001-05-29 | 60,42 | 1.999.200 | 62,40 | 59,20 | 60,90 | 00:00:00 | | 2001-05-30 | 59,85 | 3.448.500 | 61,60 | 58,30 | 59,00 | 00:00:00 | | 2001-05-31 | 61,60 | 3.621.000 | 63,35 | 60,45 | 61,99 | 00:00:00 | | 2001-06-01 | 65,39 | 2.547.200 | 65,44 | 61,73 | 62,36 | 00:00:00 | | 2001-06-04 | 68,96 | 4.186.300 | 69,20 | 65,44 | 66,52 | 00:00:00 | | 2001-06-05 | 74,57 | 7.059.300 | 75,00 | 70,00 | 70,27 | 00:00:00 | | 2001-06-06 | 70,96 | 5.827.800 | 74,09 | 69,74 | 74,05 | 00:00:00 | | 2001-06-07 | 72,96 | 2.946.400 | 73,86 | 69,81 | 70,49 | 00:00:00 | | 2001-06-08 | 71,66 | 2.087.400 | 73,07 | 71,20 | 72,64 | 00:00:00 | | 2001-06-11 | 68,94 | 3.342.300 | 71,70 | 67,70 | 71,67 | 00:00:00 | | 2001-06-12 | 67,97 | 3.668.200 | 69,20 | 65,05 | 65,94 | 00:00:00 | | 2001-06-13 | 68,50 | 4.869.400 | 71,00 | 67,32 | 68,29 | 00:00:00 | | 2001-06-14 | 70,35 | 3.672.300 | 70,97 | 66,40 | 67,65 | 00:00:00 | | 2001-06-15 | 73,00 | 4.069.600 | 73,10 | 67,85 | 69,39 | 00:00:00 | | 2001-06-18 | 71,47 | 3.201.500 | 74,91 | 70,31 | 73,51 | 00:00:00 | | 2001-06-19 | 70,00 | 3.253.200 | 74,29 | 67,63 | 72,76 | 00:00:00 | | 2001-06-20 | 70,84 | 4.899.600 | 73,50 | 68,82 | 69,99 | 00:00:00 | | 2001-06-21 | 68,61 | 4.439.200 | 70,82 | 67,34 | 70,82 | 00:00:00 | | 2001-06-22 | 66,73 | 3.208.300 | 68,51 | 65,00 | 68,51 | 00:00:00 | | 2001-06-25 | 65,09 | 3.346.500 | 67,06 | 63,25 | 67,06 | 00:00:00 | | 2001-06-26 | 62,84 | 2.999.200 | 65,50 | 62,50 | 64,00 | 00:00:00 | | 2001-06-27 | 64,38 | 5.949.900 | 65,13 | 61,20 | 62,80 | 00:00:00 | | 2001-06-28 | 64,98 | 4.875.900 | 68,77 | 63,50 | 64,28 | 00:00:00 | | 2001-06-29 | 67,69 | 4.874.100 | 69,00 | 63,14 | 64,77 | 00:00:00 | | 2001-07-02 | 65,75 | 3.348.900 | 68,10 | 64,22 | 67,96 | 00:00:00 | | 2001-07-03 | 68,03 | 2.802.300 | 69,60 | 67,54 | 68,09 | 00:00:00 | | 2001-07-05 | 63,60 | 3.319.400 | 68,59 | 63,59 | 68,09 | 00:00:00 | | 2001-07-06 | 61,77 | 4.072.900 | 63,38 | 59,80 | 63,37 | 00:00:00 | | 2001-07-09 | 63,78 | 2.469.100 | 64,14 | 61,92 | 61,92 | 00:00:00 | | 2001-07-10 | 61,30 | 3.986.300 | 64,57 | 61,00 | 64,36 | 00:00:00 | | 2001-07-11 | 61,48 | 4.905.300 | 62,53 | 59,12 | 60,79 | 00:00:00 | | 2001-07-12 | 52,16 | 17.803.100 | 54,00 | 49,50 | 51,63 | 00:00:00 | | 2001-07-13 | 54,77 | 4.189.100 | 56,47 | 52,22 | 52,22 | 00:00:00 | | 2001-07-16 | 49,99 | 4.076.800 | 54,71 | 49,60 | 54,60 | 00:00:00 | | 2001-07-17 | 52,15 | 3.478.200 | 52,19 | 50,07 | 50,40 | 00:00:00 | | 2001-07-18 | 52,77 | 2.673.200 | 54,07 | 51,50 | 51,94 | 00:00:00 | | 2001-07-19 | 51,60 | 2.743.600 | 54,23 | 50,77 | 53,50 | 00:00:00 | | 2001-07-20 | 52,98 | 2.962.000 | 53,61 | 51,09 | 51,85 | 00:00:00 | | 2001-07-23 | 55,04 | 3.615.800 | 58,05 | 54,91 | 56,12 | 00:00:00 | | 2001-07-24 | 53,96 | 3.311.200 | 55,45 | 53,65 | 55,02 | 00:00:00 | | 2001-07-25 | 52,93 | 3.484.900 | 54,90 | 52,90 | 54,10 | 00:00:00 | | 2001-07-26 | 55,12 | 2.673.900 | 57,00 | 53,42 | 53,43 | 00:00:00 | | 2001-07-27 | 56,90 | 2.249.600 | 58,25 | 55,74 | 55,75 | 00:00:00 | | 2001-07-30 | 55,79 | 1.298.900 | 57,40 | 54,94 | 56,51 | 00:00:00 | | 2001-07-31 | 53,98 | 2.346.700 | 57,38 | 53,76 | 56,14 | 00:00:00 | | 2001-08-01 | 51,05 | 4.310.100 | 55,20 | 50,90 | 54,61 | 00:00:00 | | 2001-08-02 | 49,69 | 4.471.200 | 53,25 | 49,00 | 52,90 | 00:00:00 | | 2001-08-03 | 50,41 | 3.544.600 | 51,50 | 48,68 | 50,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
