|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 50,41 | 3.544.600 | 51,50 | 48,68 | 50,65 | 00:00:00 | | 2001-08-06 | 49,34 | 2.389.400 | 51,33 | 48,95 | 50,80 | 00:00:00 | | 2001-08-07 | 47,96 | 3.043.400 | 49,90 | 47,12 | 49,67 | 00:00:00 | | 2001-08-08 | 47,14 | 4.060.000 | 48,99 | 47,14 | 48,10 | 00:00:00 | | 2001-08-09 | 48,29 | 2.971.400 | 48,61 | 46,05 | 47,17 | 00:00:00 | | 2001-08-10 | 48,62 | 4.428.700 | 50,46 | 48,24 | 49,92 | 00:00:00 | | 2001-08-13 | 50,77 | 2.255.300 | 50,99 | 47,69 | 48,68 | 00:00:00 | | 2001-08-14 | 52,24 | 2.583.800 | 52,59 | 50,64 | 50,72 | 00:00:00 | | 2001-08-15 | 50,82 | 3.032.300 | 53,00 | 49,95 | 52,55 | 00:00:00 | | 2001-08-16 | 51,53 | 2.179.400 | 51,73 | 48,70 | 49,99 | 00:00:00 | | 2001-08-17 | 50,31 | 1.651.800 | 52,29 | 50,05 | 51,10 | 00:00:00 | | 2001-08-20 | 49,93 | 1.439.400 | 51,65 | 48,80 | 50,39 | 00:00:00 | | 2001-08-21 | 50,11 | 1.856.100 | 52,67 | 50,02 | 50,10 | 00:00:00 | | 2001-08-22 | 52,89 | 2.851.100 | 53,35 | 49,11 | 50,58 | 00:00:00 | | 2001-08-23 | 57,37 | 10.206.800 | 58,15 | 53,01 | 53,01 | 00:00:00 | | 2001-08-24 | 60,92 | 5.001.200 | 60,95 | 57,94 | 58,05 | 00:00:00 | | 2001-08-27 | 60,34 | 3.022.400 | 62,33 | 60,17 | 60,82 | 00:00:00 | | 2001-08-28 | 59,91 | 2.839.000 | 60,65 | 58,61 | 60,64 | 00:00:00 | | 2001-08-29 | 60,04 | 2.902.600 | 61,69 | 59,07 | 60,25 | 00:00:00 | | 2001-08-30 | 60,42 | 2.786.700 | 61,40 | 59,49 | 59,49 | 00:00:00 | | 2001-08-31 | 59,27 | 2.327.100 | 60,96 | 58,58 | 60,23 | 00:00:00 | | 2001-09-04 | 59,27 | 3.628.000 | 62,49 | 59,13 | 59,63 | 00:00:00 | | 2001-09-05 | 58,56 | 3.649.400 | 60,70 | 57,68 | 59,31 | 00:00:00 | | 2001-09-06 | 56,70 | 3.469.400 | 59,71 | 56,31 | 58,56 | 00:00:00 | | 2001-09-07 | 57,61 | 3.538.800 | 57,90 | 55,02 | 57,08 | 00:00:00 | | 2001-09-10 | 56,15 | 8.436.600 | 60,20 | 54,67 | 57,80 | 00:00:00 | | 2001-09-17 | 53,94 | 6.109.700 | 58,04 | 53,21 | 54,00 | 00:00:00 | | 2001-09-18 | 50,31 | 3.427.200 | 54,70 | 49,85 | 54,53 | 00:00:00 | | 2001-09-19 | 49,81 | 5.972.400 | 51,50 | 46,75 | 51,23 | 00:00:00 | | 2001-09-20 | 50,09 | 4.305.600 | 52,50 | 48,35 | 48,40 | 00:00:00 | | 2001-09-21 | 46,58 | 5.953.100 | 49,49 | 45,89 | 47,14 | 00:00:00 | | 2001-09-24 | 45,34 | 4.294.000 | 49,50 | 44,78 | 47,95 | 00:00:00 | | 2001-09-25 | 46,06 | 4.060.800 | 47,91 | 44,81 | 44,90 | 00:00:00 | | 2001-09-26 | 46,36 | 3.190.300 | 47,86 | 45,70 | 46,79 | 00:00:00 | | 2001-09-27 | 51,27 | 3.521.500 | 51,30 | 45,70 | 46,64 | 00:00:00 | | 2001-09-28 | 49,57 | 4.259.100 | 52,97 | 49,15 | 52,20 | 00:00:00 | | 2001-10-01 | 51,60 | 3.804.000 | 52,10 | 47,07 | 48,50 | 00:00:00 | | 2001-10-02 | 51,62 | 2.969.700 | 52,10 | 49,37 | 51,88 | 00:00:00 | | 2001-10-03 | 53,74 | 3.296.200 | 55,10 | 50,75 | 50,90 | 00:00:00 | | 2001-10-04 | 51,47 | 5.371.600 | 55,41 | 51,35 | 53,72 | 00:00:00 | | 2001-10-05 | 50,62 | 2.632.700 | 52,39 | 49,25 | 51,26 | 00:00:00 | | 2001-10-08 | 48,82 | 2.010.900 | 50,97 | 48,15 | 50,24 | 00:00:00 | | 2001-10-09 | 50,33 | 2.725.100 | 51,59 | 48,56 | 49,15 | 00:00:00 | | 2001-10-10 | 50,07 | 8.581.300 | 50,61 | 48,48 | 49,42 | 00:00:00 | | 2001-10-11 | 52,97 | 8.527.900 | 56,51 | 52,23 | 54,30 | 00:00:00 | | 2001-10-12 | 52,93 | 3.764.000 | 53,65 | 50,61 | 52,90 | 00:00:00 | | 2001-10-15 | 53,49 | 1.960.200 | 54,55 | 52,50 | 52,70 | 00:00:00 | | 2001-10-16 | 53,94 | 2.028.500 | 55,15 | 53,65 | 53,95 | 00:00:00 | | 2001-10-17 | 51,91 | 2.205.200 | 55,50 | 51,75 | 55,46 | 00:00:00 | | 2001-10-18 | 53,39 | 2.248.500 | 53,40 | 50,70 | 52,00 | 00:00:00 | | 2001-10-19 | 55,00 | 3.049.200 | 55,44 | 52,40 | 53,50 | 00:00:00 | | 2001-10-22 | 57,23 | 2.748.500 | 58,08 | 54,95 | 54,95 | 00:00:00 | | 2001-10-23 | 57,12 | 2.839.700 | 57,76 | 55,97 | 57,51 | 00:00:00 | | 2001-10-24 | 57,05 | 2.181.800 | 58,98 | 56,39 | 56,80 | 00:00:00 | | 2001-10-25 | 59,86 | 2.770.900 | 60,09 | 55,50 | 56,49 | 00:00:00 | | 2001-10-26 | 60,55 | 2.490.700 | 61,58 | 59,40 | 59,89 | 00:00:00 | | 2001-10-29 | 56,89 | 2.452.200 | 60,38 | 56,84 | 60,37 | 00:00:00 | | 2001-10-30 | 59,21 | 3.466.700 | 59,45 | 55,40 | 56,25 | 00:00:00 | | 2001-10-31 | 59,98 | 4.204.600 | 61,25 | 59,00 | 59,49 | 00:00:00 | | 2001-11-01 | 61,20 | 2.172.300 | 61,23 | 58,50 | 60,08 | 00:00:00 | | 2001-11-02 | 61,20 | 2.745.900 | 63,23 | 60,87 | 61,30 | 00:00:00 | | 2001-11-05 | 63,92 | 3.349.900 | 64,66 | 62,17 | 62,33 | 00:00:00 | | 2001-11-06 | 65,51 | 3.931.500 | 66,24 | 63,44 | 64,00 | 00:00:00 | | 2001-11-07 | 64,83 | 3.353.900 | 67,27 | 64,50 | 65,61 | 00:00:00 | | 2001-11-08 | 63,11 | 3.151.800 | 66,35 | 63,00 | 65,00 | 00:00:00 | | 2001-11-09 | 62,71 | 2.076.300 | 63,50 | 60,99 | 63,20 | 00:00:00 | | 2001-11-12 | 64,25 | 2.223.000 | 64,50 | 60,04 | 62,70 | 00:00:00 | | 2001-11-13 | 67,60 | 3.607.200 | 67,60 | 65,40 | 66,05 | 00:00:00 | | 2001-11-14 | 67,18 | 2.206.600 | 68,83 | 66,25 | 68,37 | 00:00:00 | | 2001-11-15 | 67,33 | 1.825.800 | 68,73 | 66,68 | 67,03 | 00:00:00 | | 2001-11-16 | 67,61 | 1.506.500 | 68,38 | 66,32 | 67,26 | 00:00:00 | | 2001-11-19 | 70,54 | 3.080.500 | 70,58 | 67,35 | 67,86 | 00:00:00 | | 2001-11-20 | 67,47 | 2.731.200 | 70,82 | 67,00 | 70,00 | 00:00:00 | | 2001-11-21 | 66,97 | 3.047.200 | 67,75 | 66,07 | 67,49 | 00:00:00 | | 2001-11-23 | 67,00 | 1.036.100 | 67,30 | 66,24 | 66,66 | 00:00:00 | | 2001-11-26 | 70,31 | 3.402.800 | 70,37 | 66,66 | 67,19 | 00:00:00 | | 2001-11-27 | 69,67 | 2.716.500 | 70,47 | 68,33 | 70,04 | 00:00:00 | | 2001-11-28 | 67,23 | 3.676.400 | 69,40 | 66,70 | 69,30 | 00:00:00 | | 2001-11-29 | 69,21 | 3.395.400 | 69,27 | 66,15 | 67,00 | 00:00:00 | | 2001-11-30 | 70,30 | 3.333.200 | 70,68 | 68,62 | 68,75 | 00:00:00 | | 2001-12-03 | 69,26 | 3.136.600 | 71,19 | 68,94 | 69,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
