Mercados españoles cerrados en 7 hrs 34 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
278,16+3,47 (+1,26%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago. 2020274,70279,91274,70278,16278,16976.400
31 jul. 2020273,44274,71269,31274,69274,691.289.700
30 jul. 2020273,02277,44272,94274,86274,86723.200
29 jul. 2020281,19283,42274,89277,36277,36816.600
28 jul. 2020286,27287,00280,16280,35280,351.158.900
27 jul. 2020282,68287,25279,55286,19286,191.968.100
24 jul. 2020277,26277,32270,66272,33272,33862.300
23 jul. 2020282,26282,26277,53278,51278,51948.000
22 jul. 2020285,36286,48279,10280,81280,811.392.100
21 jul. 2020285,00285,00280,03280,19280,19890.100
20 jul. 2020281,14284,23281,14283,40283,40739.700
17 jul. 2020280,66283,48279,27281,88281,88903.600
16 jul. 2020282,22282,32276,81279,54279,54944.300
15 jul. 2020282,13284,69280,39282,96282,961.136.600
14 jul. 2020275,15281,76274,14281,27281,27895.700
13 jul. 2020279,28282,86275,90276,52276,521.209.800
10 jul. 2020277,18279,49275,35278,88278,88955.300
09 jul. 2020282,30282,99274,28278,70278,701.115.600
08 jul. 2020294,32294,99278,17280,19280,193.257.800
07 jul. 2020269,30272,05267,57268,35268,352.069.800
06 jul. 2020268,04270,71267,13269,80269,80859.400
02 jul. 2020265,49267,98264,12265,12265,12942.900
01 jul. 2020266,89269,32261,87264,77264,771.093.800
30 jun. 2020260,95268,47260,37267,55267,551.274.000
29 jun. 2020260,84263,68258,40260,35260,35899.300
26 jun. 2020262,76262,99257,60258,66258,662.356.900
25 jun. 2020262,42263,42258,75262,63262,631.271.400
24 jun. 2020266,90271,42261,79263,04263,041.448.800
23 jun. 2020266,37273,01265,49268,19268,191.820.100
22 jun. 2020266,50267,36261,23264,29264,292.195.100
19 jun. 2020261,75271,99259,80271,00271,007.723.100
18 jun. 2020261,08270,19258,95260,30260,306.575.000
17 jun. 2020283,60285,28279,68281,46281,462.070.600
16 jun. 2020282,01285,96280,22282,12282,121.752.900
15 jun. 2020276,36278,99272,02278,49278,492.187.800
12 jun. 2020286,06286,96273,59279,27279,272.041.100
11 jun. 2020293,66294,39281,20283,22283,221.669.500
10 jun. 2020296,08296,81291,90295,25295,251.430.800
09 jun. 2020297,00297,34291,00293,74293,742.045.800
08 jun. 2020304,48306,06299,13301,26301,261.491.000
05 jun. 2020300,61308,27298,12306,72306,721.297.400
04 jun. 2020302,99303,96297,55299,65299,651.019.000
03 jun. 2020303,04304,68299,71302,60302,60945.500
02 jun. 2020300,28303,92300,28302,86302,86945.800
01 jun. 2020305,72306,95300,70301,45301,45863.000
29 may. 2020300,98307,82297,91307,09307,091.917.300
28 may. 2020302,29304,80297,86300,50300,501.431.000
27 may. 2020297,00301,50291,83301,46301,461.374.700
26 may. 2020309,07309,07294,89295,87295,871.663.500
22 may. 2020304,11305,03300,80304,53304,53690.100
21 may. 2020309,76311,26302,53304,46304,461.099.700
20 may. 2020311,58314,58308,19309,53309,53904.100
19 may. 2020314,67316,85308,66310,08310,08862.100
18 may. 2020324,00324,00315,29315,90315,901.022.400
15 may. 2020313,49317,21311,00316,60316,60820.900
14 may. 2020311,15317,78311,15315,82315,821.167.100
13 may. 2020320,90327,20312,66314,96314,961.795.900
12 may. 2020329,91335,00318,89319,77319,771.882.100
11 may. 2020313,41330,13313,00328,01328,011.513.500
08 may. 2020315,49317,70311,37314,02314,021.126.200
07 may. 2020308,71317,55308,51314,01314,011.764.300
06 may. 2020305,05312,66304,98306,78306,781.255.500
05 may. 2020297,14306,50297,08304,44304,441.348.400
04 may. 2020294,06297,90293,02296,52296,521.253.100
01 may. 2020295,07297,92291,88293,09293,091.538.700
30 abr. 2020299,00305,05296,14296,83296,832.291.100
29 abr. 2020308,84313,34304,63304,71304,712.100.100
28 abr. 2020305,02312,83303,00305,22305,221.862.600
27 abr. 2020300,58305,00299,74303,24303,241.611.400
24 abr. 2020293,06297,94290,10297,80297,801.778.800
23 abr. 2020293,61297,44291,57292,25292,252.911.100
22 abr. 2020302,75306,99289,02298,01298,016.652.500
21 abr. 2020332,51336,19328,37329,01329,011.521.800
20 abr. 2020338,64350,24337,28339,41339,411.620.700
17 abr. 2020345,97346,05335,29342,55342,551.701.800
16 abr. 2020331,15340,38328,17338,34338,341.602.600
15 abr. 2020329,45333,20322,86326,94326,941.426.400
14 abr. 2020329,00336,50328,34333,76333,761.675.500
13 abr. 2020318,01325,11316,79322,94322,942.083.700
09 abr. 2020315,10322,45314,01321,05321,051.480.300
08 abr. 2020305,25319,39301,01316,95316,951.932.300
07 abr. 2020314,94319,60299,61301,21301,212.457.700
06 abr. 2020308,49314,14300,60311,39311,393.181.100
03 abr. 2020303,70311,52296,81300,51300,511.422.800
02 abr. 2020290,10307,15290,00304,47304,473.286.600
01 abr. 2020308,81313,46290,35293,27293,272.177.500
31 mar. 2020313,48319,94309,20316,38316,382.869.100
30 mar. 2020300,00321,41298,08316,13316,131.747.300
27 mar. 2020297,00307,14294,25296,75296,751.653.100
26 mar. 2020284,74306,77284,51304,94304,942.270.100
25 mar. 2020274,73300,84268,13284,98284,982.678.900
24 mar. 2020278,89283,26269,98276,19276,193.464.100
23 mar. 2020283,35288,06262,25269,19269,192.695.400
20 mar. 2020288,02301,88277,81278,77278,772.730.000
19 mar. 2020293,15297,48283,28288,02288,022.470.000
18 mar. 2020293,71306,74277,51298,68298,682.767.300
17 mar. 2020285,33314,65284,14305,32305,322.625.900
16 mar. 2020281,86309,35273,59281,72281,723.862.600
13 mar. 2020279,14306,00276,24305,21305,213.641.100
12 mar. 2020280,00285,42266,01268,88268,882.901.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines