Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
223,19-3,41 (-1,50%)
Al cierre: 04:00PM EDT
223,10 -0,09 (-0,04%)
Después del cierre: 04:42PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024225,48229,53222,84223,19223,19755.223
24 jun 2024225,74227,79223,63226,60226,601.000.300
21 jun 2024227,35228,15222,05224,00224,003.013.400
20 jun 2024220,94226,33220,38225,58225,58676.200
18 jun 2024226,59228,50223,02223,65223,65757.000
17 jun 2024230,83230,83225,62226,46226,46993.500
14 jun 2024232,56233,71230,26231,69231,69747.900
13 jun 2024227,72234,39227,06233,84233,84994.300
12 jun 2024227,62232,34226,53230,63230,631.036.700
11 jun 2024225,73228,53225,31225,74225,74937.300
10 jun 2024224,52229,00224,25225,98225,98919.200
07 jun 2024230,61230,96224,66225,43225,43958.600
06 jun 2024235,10236,71230,01231,99231,99887.200
05 jun 2024234,45237,54230,39236,72236,72947.800
04 jun 2024229,82234,39228,83234,13234,131.016.700
03 jun 2024225,30233,19224,58229,80229,801.220.700
31 may 2024219,23225,59218,03224,94224,941.872.400
30 may 2024214,63220,21212,90220,07220,07939.900
29 may 2024216,40216,40210,33214,41214,41980.400
28 may 2024216,00218,92215,17218,73218,73633.200
24 may 2024218,21219,44217,06217,81217,81770.900
23 may 2024223,58223,85217,21218,06218,061.068.700
22 may 2024228,00228,00223,02225,21225,211.225.700
21 may 2024229,29231,95224,82227,69227,69761.200
20 may 2024230,71232,75228,97231,58231,58719.100
17 may 2024229,42230,83226,43230,57230,57985.100
16 may 2024231,60234,58228,07230,04230,04936.600
15 may 2024228,98236,90228,66235,32235,321.792.600
14 may 2024226,10227,30222,01226,88226,881.126.900
13 may 2024223,00225,58221,72225,34225,341.274.600
10 may 2024222,76223,95220,01221,50221,50655.200
09 may 2024220,67222,91218,89222,75222,75754.500
08 may 2024218,00221,53217,00219,72219,72758.500
07 may 2024221,52221,98216,08218,92218,921.156.400
06 may 2024219,23222,40218,29221,42221,421.199.700
03 may 2024215,30217,88213,11217,51217,511.144.100
02 may 2024217,99218,46213,14213,51213,51877.700
01 may 2024215,56218,66214,70216,13216,13916.300
30 abr 2024214,66217,73213,58214,82214,821.225.600
29 abr 2024208,99218,86208,54215,50215,502.068.000
26 abr 2024201,22210,83199,10208,90208,901.894.100
25 abr 2024201,21205,36198,11202,46202,461.590.100
24 abr 2024198,97205,75198,97201,99201,993.265.700
23 abr 2024193,34195,86192,75193,18193,181.461.700
22 abr 2024196,19196,78193,23194,11194,111.119.500
19 abr 2024190,72194,53189,44194,38194,381.599.600
18 abr 2024191,75192,56189,52190,52190,521.512.000
17 abr 2024196,36196,36192,01192,16192,161.320.600
16 abr 2024196,20197,73194,94195,15195,15871.900
15 abr 2024198,73199,53196,40196,80196,801.159.200
12 abr 2024204,23205,24197,78198,18198,181.245.900
11 abr 2024202,76204,74200,92203,68203,681.019.100
10 abr 2024203,00203,99200,65201,55201,55900.900
09 abr 2024205,02209,06205,02206,52206,52969.000
08 abr 2024203,89205,77202,91204,95204,95723.700
05 abr 2024204,28205,19202,18203,87203,87954.500
04 abr 2024207,24210,00205,22205,30205,30776.400
03 abr 2024207,71208,70205,36206,38206,38904.500
02 abr 2024213,09213,44207,58207,64207,641.462.800
01 abr 2024215,69215,69212,56214,83214,83850.300
28 mar 2024217,36217,57214,00215,63215,631.912.200
27 mar 2024213,75216,34212,92216,34216,341.250.000
26 mar 2024216,15216,67211,02212,02212,021.589.800
25 mar 2024217,77218,26215,59216,69216,69725.900
22 mar 2024221,30221,30215,36218,10218,101.070.900
21 mar 2024219,33221,74217,95220,75220,751.001.100
20 mar 2024217,18219,36216,53218,15218,15945.000
19 mar 2024218,35219,02215,59218,63218,631.518.800
18 mar 2024220,34220,56217,53219,40219,401.356.500
15 mar 2024219,15221,31216,80219,31219,312.407.100
14 mar 2024225,25226,02218,58219,62219,621.611.500
13 mar 2024228,76229,90224,93226,56226,561.481.100
12 mar 2024229,34229,75225,35227,36227,361.068.900
11 mar 2024223,30230,22223,24230,07230,071.218.200
08 mar 2024225,45228,36221,98223,24223,241.657.800
07 mar 2024219,92219,92216,69219,36219,361.150.300
06 mar 2024217,47219,99216,80217,56217,561.441.400
05 mar 2024219,65221,50216,50217,23217,23890.400
04 mar 2024221,17222,92219,76221,02221,021.083.600
01 mar 2024217,46222,02215,35220,95220,951.085.400
29 feb 2024221,76224,00216,70216,99216,991.917.800
28 feb 2024222,25224,12221,00221,74221,741.038.400
27 feb 2024223,72224,87220,20223,94223,94983.100
26 feb 2024222,52224,99222,00223,71223,71774.500
23 feb 2024223,43225,80221,50223,32223,32911.000
22 feb 2024221,23223,22218,69222,48222,48901.100
21 feb 2024221,49223,41219,00221,11221,111.055.000
20 feb 2024217,56220,25215,68219,21219,211.919.600
16 feb 2024221,15221,75217,53219,08219,081.768.100
15 feb 2024221,15225,00220,07223,35223,351.307.700
14 feb 2024227,01227,99220,56220,74220,742.220.600
13 feb 2024235,64237,00225,28226,65226,653.403.600
12 feb 2024239,45244,95239,45244,74244,74962.000
09 feb 2024239,88241,36238,90240,98240,98689.900
08 feb 2024239,89240,54237,52240,30240,30743.700
07 feb 2024246,44246,44240,54240,54240,54773.800
06 feb 2024241,00245,88239,96245,55245,551.304.800
05 feb 2024242,21245,23240,50241,84241,84858.600
02 feb 2024245,93246,39241,53243,72243,72861.400
01 feb 2024245,40249,33240,00247,83247,83955.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...