Mercados españoles cerrados en 4 hrs 44 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
374,40-6,51 (-1,71%)
Al cierre: 4:00PM EDT
379,83 +5,43 (1,45 %)
Antes de la apertura: 06:32AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun 2021379,95381,00369,49374,40374,401.769.600
21 jun 2021388,86390,99379,11380,91380,911.897.900
18 jun 2021387,19391,00381,65388,44388,442.873.100
17 jun 2021391,31396,89380,17383,52383,521.832.800
16 jun 2021394,30403,01388,52391,31391,311.572.800
15 jun 2021403,50410,41393,91396,08396,081.905.100
14 jun 2021396,24409,88395,14406,14406,142.102.600
11 jun 2021423,33427,50395,33396,64396,644.221.600
10 jun 2021406,94426,82404,25414,71414,714.753.800
09 jun 2021395,00414,80390,84406,94406,946.196.900
08 jun 2021389,10399,07373,00395,37395,3712.209.300
07 jun 2021295,35468,55286,00395,85395,8517.954.100
04 jun 2021274,17291,71273,37286,14286,142.956.200
03 jun 2021271,49272,87266,43272,55272,551.311.600
02 jun 2021269,27271,86267,78269,35269,351.187.500
01 jun 2021272,35272,35264,12267,15267,151.340.800
28 may 2021269,00271,99266,00267,48267,48957.000
27 may 2021269,10269,10266,00267,37267,371.792.800
26 may 2021273,30274,35266,23267,84267,841.777.500
25 may 2021279,96280,27272,96273,45273,45946.700
24 may 2021285,60287,27277,96278,86278,86838.200
21 may 2021288,24289,91282,78283,19283,19940.200
20 may 2021281,00290,36280,01286,57286,571.094.300
19 may 2021278,37281,90276,07281,75281,75723.100
18 may 2021282,49283,50278,82281,01281,01725.900
17 may 2021281,17284,57279,30280,40280,40944.400
14 may 2021281,47282,08276,03280,21280,21991.000
13 may 2021274,26283,16274,26281,71281,711.039.500
12 may 2021277,17280,69273,07274,02274,02929.700
11 may 2021274,26281,53273,50278,39278,39950.900
10 may 2021274,86278,73273,69275,61275,61895.000
07 may 2021270,66279,20270,66274,04274,04936.100
06 may 2021268,67273,03268,50272,11272,11929.600
05 may 2021271,00273,32269,47271,57271,57787.600
04 may 2021273,70273,70269,94271,02271,02954.800
03 may 2021267,87275,55267,73275,31275,31981.800
30 abr 2021264,38269,71264,02267,33267,33894.500
29 abr 2021268,42269,12264,40265,33265,33530.400
28 abr 2021268,25270,86265,81267,60267,60691.800
27 abr 2021269,07270,68265,88267,39267,39749.800
26 abr 2021264,45270,49261,22269,46269,461.115.700
23 abr 2021260,33263,94258,29262,63262,63911.400
22 abr 2021260,00264,52257,03259,00259,002.411.300
21 abr 2021272,63273,39266,50269,85269,851.053.000
20 abr 2021269,01274,81268,21273,20273,20841.100
19 abr 2021269,55270,77265,44269,05269,05884.700
16 abr 2021270,61273,83269,79270,31270,311.014.800
15 abr 2021265,71272,00265,71270,44270,44986.300
14 abr 2021267,44270,38264,63265,79265,79697.400
13 abr 2021264,91266,97262,42266,19266,19823.300
12 abr 2021267,31268,27262,55262,80262,80753.600
09 abr 2021265,73268,59263,50268,17268,17874.100
08 abr 2021272,20272,20265,37265,73265,73800.900
07 abr 2021272,00272,00267,18268,02268,02851.400
06 abr 2021276,17276,50271,30271,76271,761.006.500
05 abr 2021279,24279,92276,63277,88277,88744.900
01 abr 2021280,00281,88278,00278,71278,71996.300
31 mar 2021276,32280,83274,39279,75279,751.135.800
30 mar 2021273,79279,45273,07276,01276,01882.100
29 mar 2021275,75278,60273,14276,08276,08794.700
26 mar 2021272,21277,11271,03276,63276,63665.300
25 mar 2021267,47280,00264,36273,97273,971.685.100
24 mar 2021267,04270,75265,66265,69265,69951.800
23 mar 2021272,73273,10266,00267,21267,21888.100
22 mar 2021267,34273,86266,00272,34272,341.169.000
19 mar 2021261,43269,35261,12267,07267,072.117.900
18 mar 2021262,01267,03261,52262,27262,27885.100
17 mar 2021258,50267,29257,22264,15264,151.092.900
16 mar 2021261,81265,99258,07259,92259,921.421.600
15 mar 2021268,02271,43250,42260,13260,132.829.400
12 mar 2021266,66267,49261,72266,13266,131.034.300
11 mar 2021263,06268,00260,55267,44267,441.596.300
10 mar 2021269,52269,52262,60262,61262,611.736.400
09 mar 2021272,59278,24266,39266,49266,491.769.100
08 mar 2021270,70278,87267,49270,01270,011.163.800
05 mar 2021265,83273,33262,45270,71270,711.062.500
04 mar 2021266,57270,30262,48263,57263,571.291.500
03 mar 2021267,80269,28263,80266,60266,601.037.100
02 mar 2021273,00275,64269,50269,85269,851.258.200
01 mar 2021274,42275,65271,39273,24273,241.060.100
26 feb 2021278,28278,92269,31272,88272,881.535.100
25 feb 2021284,26284,40274,71277,26277,261.023.800
24 feb 2021278,75285,71276,68282,74282,74889.300
23 feb 2021281,99284,87275,67279,08279,081.306.200
22 feb 2021276,06288,08274,53284,63284,631.397.700
19 feb 2021278,54281,45275,86278,35278,351.254.000
18 feb 2021274,85277,97272,00275,90275,90933.000
17 feb 2021276,07280,06273,70276,67276,67960.300
16 feb 2021275,00283,00275,00279,32279,321.303.600
12 feb 2021278,12280,22274,83278,03278,031.033.900
11 feb 2021278,51282,75276,69278,81278,811.214.200
10 feb 2021271,45277,25268,46275,00275,001.353.800
09 feb 2021268,23269,39265,90269,31269,31749.600
08 feb 2021266,56270,17265,00268,93268,931.045.900
05 feb 2021268,14268,14263,89265,09265,091.061.000
04 feb 2021262,16270,39260,97267,39267,391.663.200
03 feb 2021269,99278,55262,08263,25263,252.521.700
02 feb 2021281,30282,50276,83277,72277,721.194.000
01 feb 2021283,20284,75274,72278,46278,461.445.700
29 ene 2021294,43296,38281,51282,61282,614.789.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...