|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 65,55 | 3.682.700 | 65,81 | 63,38 | 64,37 | 00:00:00 | | 2002-04-02 | 64,78 | 4.217.200 | 66,84 | 64,10 | 65,25 | 00:00:00 | | 2002-04-03 | 63,19 | 4.606.400 | 65,68 | 61,92 | 65,25 | 00:00:00 | | 2002-04-04 | 60,93 | 5.481.000 | 64,37 | 60,56 | 63,15 | 00:00:00 | | 2002-04-05 | 60,04 | 8.174.100 | 61,79 | 58,19 | 61,39 | 00:00:00 | | 2002-04-08 | 59,78 | 4.944.200 | 60,93 | 58,25 | 59,40 | 00:00:00 | | 2002-04-09 | 57,94 | 3.590.400 | 60,39 | 57,67 | 60,00 | 00:00:00 | | 2002-04-10 | 61,70 | 8.881.200 | 62,47 | 59,24 | 60,11 | 00:00:00 | | 2002-04-11 | 59,37 | 4.823.000 | 62,48 | 59,28 | 61,72 | 00:00:00 | | 2002-04-12 | 60,18 | 3.645.800 | 60,50 | 58,23 | 59,96 | 00:00:00 | | 2002-04-15 | 61,65 | 2.825.300 | 61,88 | 59,06 | 60,44 | 00:00:00 | | 2002-04-16 | 61,52 | 3.052.300 | 62,65 | 60,77 | 61,95 | 00:00:00 | | 2002-04-17 | 61,00 | 2.191.100 | 61,85 | 60,65 | 61,80 | 00:00:00 | | 2002-04-18 | 64,00 | 3.310.700 | 64,37 | 60,67 | 60,98 | 00:00:00 | | 2002-04-19 | 62,73 | 3.087.000 | 64,71 | 62,08 | 64,66 | 00:00:00 | | 2002-04-22 | 62,83 | 3.011.500 | 63,16 | 61,26 | 62,51 | 00:00:00 | | 2002-04-23 | 61,15 | 3.049.600 | 62,96 | 60,87 | 62,71 | 00:00:00 | | 2002-04-24 | 58,33 | 12.542.400 | 60,10 | 58,17 | 59,87 | 00:00:00 | | 2002-04-25 | 56,73 | 4.678.800 | 58,33 | 55,75 | 58,28 | 00:00:00 | | 2002-04-26 | 54,65 | 5.433.100 | 57,02 | 54,50 | 57,00 | 00:00:00 | | 2002-04-29 | 52,52 | 5.625.100 | 54,89 | 51,79 | 54,56 | 00:00:00 | | 2002-04-30 | 54,95 | 8.395.600 | 55,27 | 51,14 | 52,50 | 00:00:00 | | 2002-05-01 | 54,25 | 4.088.500 | 54,88 | 53,14 | 54,87 | 00:00:00 | | 2002-05-02 | 52,51 | 3.716.700 | 55,21 | 52,30 | 53,45 | 00:00:00 | | 2002-05-03 | 50,87 | 7.724.600 | 52,63 | 48,20 | 52,00 | 00:00:00 | | 2002-05-06 | 47,50 | 5.726.000 | 50,85 | 47,16 | 50,80 | 00:00:00 | | 2002-05-07 | 47,57 | 5.617.500 | 49,50 | 46,38 | 48,15 | 00:00:00 | | 2002-05-08 | 52,05 | 6.059.400 | 52,10 | 49,00 | 49,70 | 00:00:00 | | 2002-05-09 | 49,11 | 3.845.100 | 52,69 | 49,03 | 51,78 | 00:00:00 | | 2002-05-10 | 45,99 | 8.209.300 | 49,39 | 45,02 | 49,39 | 00:00:00 | | 2002-05-13 | 44,60 | 7.130.800 | 47,63 | 44,34 | 46,50 | 00:00:00 | | 2002-05-14 | 45,95 | 14.860.000 | 46,75 | 41,20 | 46,64 | 00:00:00 | | 2002-05-15 | 47,62 | 7.875.500 | 49,10 | 45,31 | 45,86 | 00:00:00 | | 2002-05-16 | 45,61 | 4.177.900 | 47,95 | 45,50 | 47,44 | 00:00:00 | | 2002-05-17 | 47,93 | 4.801.600 | 48,18 | 45,77 | 45,88 | 00:00:00 | | 2002-05-20 | 45,21 | 3.759.600 | 48,06 | 45,05 | 47,76 | 00:00:00 | | 2002-05-21 | 42,21 | 6.036.100 | 46,14 | 42,21 | 46,01 | 00:00:00 | | 2002-05-22 | 43,69 | 4.143.600 | 43,82 | 42,06 | 42,44 | 00:00:00 | | 2002-05-23 | 47,30 | 5.203.800 | 47,60 | 42,57 | 44,47 | 00:00:00 | | 2002-05-24 | 44,44 | 5.213.200 | 47,39 | 44,00 | 46,10 | 00:00:00 | | 2002-05-28 | 45,25 | 3.823.200 | 45,99 | 43,06 | 44,65 | 00:00:00 | | 2002-05-29 | 43,65 | 3.385.200 | 45,93 | 43,45 | 44,78 | 00:00:00 | | 2002-05-30 | 44,40 | 3.224.400 | 44,54 | 42,58 | 43,75 | 00:00:00 | | 2002-05-31 | 42,89 | 3.400.600 | 45,18 | 42,60 | 44,70 | 00:00:00 | | 2002-06-03 | 39,76 | 4.885.000 | 42,85 | 39,59 | 42,85 | 00:00:00 | | 2002-06-04 | 38,10 | 7.715.000 | 40,27 | 37,57 | 39,70 | 00:00:00 | | 2002-06-05 | 38,90 | 5.445.400 | 39,74 | 38,12 | 38,75 | 00:00:00 | | 2002-06-06 | 37,50 | 7.610.300 | 39,15 | 36,31 | 38,76 | 00:00:00 | | 2002-06-07 | 38,24 | 6.726.600 | 39,06 | 35,09 | 35,70 | 00:00:00 | | 2002-06-10 | 38,37 | 5.005.400 | 38,93 | 37,65 | 38,44 | 00:00:00 | | 2002-06-11 | 32,03 | 21.053.000 | 35,30 | 31,45 | 34,69 | 00:00:00 | | 2002-06-12 | 31,84 | 9.105.900 | 32,10 | 30,75 | 31,91 | 00:00:00 | | 2002-06-13 | 33,00 | 6.853.800 | 33,53 | 31,36 | 32,05 | 00:00:00 | | 2002-06-14 | 35,13 | 7.265.600 | 35,62 | 31,45 | 32,31 | 00:00:00 | | 2002-06-17 | 37,67 | 5.545.400 | 38,22 | 35,82 | 35,85 | 00:00:00 | | 2002-06-18 | 36,27 | 3.983.900 | 37,97 | 36,25 | 37,70 | 00:00:00 | | 2002-06-19 | 35,95 | 5.917.400 | 38,18 | 35,84 | 36,50 | 00:00:00 | | 2002-06-20 | 33,98 | 4.842.000 | 36,34 | 33,61 | 35,40 | 00:00:00 | | 2002-06-21 | 32,61 | 5.070.000 | 35,11 | 32,60 | 33,90 | 00:00:00 | | 2002-06-24 | 34,46 | 6.091.600 | 35,55 | 32,50 | 32,52 | 00:00:00 | | 2002-06-25 | 33,86 | 4.751.500 | 35,85 | 33,60 | 34,96 | 00:00:00 | | 2002-06-26 | 35,91 | 6.446.000 | 36,20 | 32,41 | 32,97 | 00:00:00 | | 2002-06-27 | 36,30 | 4.745.600 | 36,92 | 35,51 | 36,47 | 00:00:00 | | 2002-06-28 | 35,45 | 3.750.500 | 37,25 | 35,00 | 36,51 | 00:00:00 | | 2002-07-01 | 32,60 | 4.954.400 | 34,85 | 32,18 | 34,01 | 00:00:00 | | 2002-07-02 | 31,60 | 13.752.000 | 33,66 | 20,76 | 31,90 | 00:00:00 | | 2002-07-03 | 33,45 | 5.041.700 | 33,72 | 31,06 | 31,49 | 00:00:00 | | 2002-07-05 | 34,97 | 1.477.900 | 35,22 | 34,04 | 34,05 | 00:00:00 | | 2002-07-08 | 34,57 | 3.527.800 | 36,19 | 34,55 | 34,94 | 00:00:00 | | 2002-07-09 | 32,81 | 3.345.900 | 35,08 | 32,72 | 34,94 | 00:00:00 | | 2002-07-10 | 30,15 | 5.310.500 | 32,70 | 29,91 | 32,39 | 00:00:00 | | 2002-07-11 | 33,93 | 8.937.900 | 34,53 | 31,10 | 32,28 | 00:00:00 | | 2002-07-12 | 36,26 | 8.311.600 | 37,25 | 34,20 | 34,60 | 00:00:00 | | 2002-07-15 | 36,96 | 5.486.200 | 37,11 | 34,74 | 35,95 | 00:00:00 | | 2002-07-16 | 38,91 | 7.975.500 | 40,49 | 35,99 | 36,00 | 00:00:00 | | 2002-07-17 | 41,56 | 9.943.100 | 42,50 | 39,75 | 40,56 | 00:00:00 | | 2002-07-18 | 40,73 | 6.495.100 | 41,90 | 39,20 | 41,90 | 00:00:00 | | 2002-07-19 | 38,78 | 5.409.100 | 40,32 | 38,11 | 40,32 | 00:00:00 | | 2002-07-22 | 38,20 | 5.580.900 | 40,00 | 36,36 | 38,76 | 00:00:00 | | 2002-07-23 | 37,59 | 5.945.700 | 39,11 | 37,26 | 38,30 | 00:00:00 | | 2002-07-24 | 39,99 | 6.598.100 | 40,06 | 35,75 | 37,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
