Mercados españoles cerrados en 7 hrs 34 min
IBEX 35
7.045,40+70,40(+1,01%)Euro Stoxx 50
3.264,48+16,20(+0,50%)Dólar/Euro
1,1790+0,0024(+0,20%)
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
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 ago. 2020 | 274,70 | 279,91 | 274,70 | 278,16 | 278,16 | 976.400 |
| 31 jul. 2020 | 273,44 | 274,71 | 269,31 | 274,69 | 274,69 | 1.289.700 |
| 30 jul. 2020 | 273,02 | 277,44 | 272,94 | 274,86 | 274,86 | 723.200 |
| 29 jul. 2020 | 281,19 | 283,42 | 274,89 | 277,36 | 277,36 | 816.600 |
| 28 jul. 2020 | 286,27 | 287,00 | 280,16 | 280,35 | 280,35 | 1.158.900 |
| 27 jul. 2020 | 282,68 | 287,25 | 279,55 | 286,19 | 286,19 | 1.968.100 |
| 24 jul. 2020 | 277,26 | 277,32 | 270,66 | 272,33 | 272,33 | 862.300 |
| 23 jul. 2020 | 282,26 | 282,26 | 277,53 | 278,51 | 278,51 | 948.000 |
| 22 jul. 2020 | 285,36 | 286,48 | 279,10 | 280,81 | 280,81 | 1.392.100 |
| 21 jul. 2020 | 285,00 | 285,00 | 280,03 | 280,19 | 280,19 | 890.100 |
| 20 jul. 2020 | 281,14 | 284,23 | 281,14 | 283,40 | 283,40 | 739.700 |
| 17 jul. 2020 | 280,66 | 283,48 | 279,27 | 281,88 | 281,88 | 903.600 |
| 16 jul. 2020 | 282,22 | 282,32 | 276,81 | 279,54 | 279,54 | 944.300 |
| 15 jul. 2020 | 282,13 | 284,69 | 280,39 | 282,96 | 282,96 | 1.136.600 |
| 14 jul. 2020 | 275,15 | 281,76 | 274,14 | 281,27 | 281,27 | 895.700 |
| 13 jul. 2020 | 279,28 | 282,86 | 275,90 | 276,52 | 276,52 | 1.209.800 |
| 10 jul. 2020 | 277,18 | 279,49 | 275,35 | 278,88 | 278,88 | 955.300 |
| 09 jul. 2020 | 282,30 | 282,99 | 274,28 | 278,70 | 278,70 | 1.115.600 |
| 08 jul. 2020 | 294,32 | 294,99 | 278,17 | 280,19 | 280,19 | 3.257.800 |
| 07 jul. 2020 | 269,30 | 272,05 | 267,57 | 268,35 | 268,35 | 2.069.800 |
| 06 jul. 2020 | 268,04 | 270,71 | 267,13 | 269,80 | 269,80 | 859.400 |
| 02 jul. 2020 | 265,49 | 267,98 | 264,12 | 265,12 | 265,12 | 942.900 |
| 01 jul. 2020 | 266,89 | 269,32 | 261,87 | 264,77 | 264,77 | 1.093.800 |
| 30 jun. 2020 | 260,95 | 268,47 | 260,37 | 267,55 | 267,55 | 1.274.000 |
| 29 jun. 2020 | 260,84 | 263,68 | 258,40 | 260,35 | 260,35 | 899.300 |
| 26 jun. 2020 | 262,76 | 262,99 | 257,60 | 258,66 | 258,66 | 2.356.900 |
| 25 jun. 2020 | 262,42 | 263,42 | 258,75 | 262,63 | 262,63 | 1.271.400 |
| 24 jun. 2020 | 266,90 | 271,42 | 261,79 | 263,04 | 263,04 | 1.448.800 |
| 23 jun. 2020 | 266,37 | 273,01 | 265,49 | 268,19 | 268,19 | 1.820.100 |
| 22 jun. 2020 | 266,50 | 267,36 | 261,23 | 264,29 | 264,29 | 2.195.100 |
| 19 jun. 2020 | 261,75 | 271,99 | 259,80 | 271,00 | 271,00 | 7.723.100 |
| 18 jun. 2020 | 261,08 | 270,19 | 258,95 | 260,30 | 260,30 | 6.575.000 |
| 17 jun. 2020 | 283,60 | 285,28 | 279,68 | 281,46 | 281,46 | 2.070.600 |
| 16 jun. 2020 | 282,01 | 285,96 | 280,22 | 282,12 | 282,12 | 1.752.900 |
| 15 jun. 2020 | 276,36 | 278,99 | 272,02 | 278,49 | 278,49 | 2.187.800 |
| 12 jun. 2020 | 286,06 | 286,96 | 273,59 | 279,27 | 279,27 | 2.041.100 |
| 11 jun. 2020 | 293,66 | 294,39 | 281,20 | 283,22 | 283,22 | 1.669.500 |
| 10 jun. 2020 | 296,08 | 296,81 | 291,90 | 295,25 | 295,25 | 1.430.800 |
| 09 jun. 2020 | 297,00 | 297,34 | 291,00 | 293,74 | 293,74 | 2.045.800 |
| 08 jun. 2020 | 304,48 | 306,06 | 299,13 | 301,26 | 301,26 | 1.491.000 |
| 05 jun. 2020 | 300,61 | 308,27 | 298,12 | 306,72 | 306,72 | 1.297.400 |
| 04 jun. 2020 | 302,99 | 303,96 | 297,55 | 299,65 | 299,65 | 1.019.000 |
| 03 jun. 2020 | 303,04 | 304,68 | 299,71 | 302,60 | 302,60 | 945.500 |
| 02 jun. 2020 | 300,28 | 303,92 | 300,28 | 302,86 | 302,86 | 945.800 |
| 01 jun. 2020 | 305,72 | 306,95 | 300,70 | 301,45 | 301,45 | 863.000 |
| 29 may. 2020 | 300,98 | 307,82 | 297,91 | 307,09 | 307,09 | 1.917.300 |
| 28 may. 2020 | 302,29 | 304,80 | 297,86 | 300,50 | 300,50 | 1.431.000 |
| 27 may. 2020 | 297,00 | 301,50 | 291,83 | 301,46 | 301,46 | 1.374.700 |
| 26 may. 2020 | 309,07 | 309,07 | 294,89 | 295,87 | 295,87 | 1.663.500 |
| 22 may. 2020 | 304,11 | 305,03 | 300,80 | 304,53 | 304,53 | 690.100 |
| 21 may. 2020 | 309,76 | 311,26 | 302,53 | 304,46 | 304,46 | 1.099.700 |
| 20 may. 2020 | 311,58 | 314,58 | 308,19 | 309,53 | 309,53 | 904.100 |
| 19 may. 2020 | 314,67 | 316,85 | 308,66 | 310,08 | 310,08 | 862.100 |
| 18 may. 2020 | 324,00 | 324,00 | 315,29 | 315,90 | 315,90 | 1.022.400 |
| 15 may. 2020 | 313,49 | 317,21 | 311,00 | 316,60 | 316,60 | 820.900 |
| 14 may. 2020 | 311,15 | 317,78 | 311,15 | 315,82 | 315,82 | 1.167.100 |
| 13 may. 2020 | 320,90 | 327,20 | 312,66 | 314,96 | 314,96 | 1.795.900 |
| 12 may. 2020 | 329,91 | 335,00 | 318,89 | 319,77 | 319,77 | 1.882.100 |
| 11 may. 2020 | 313,41 | 330,13 | 313,00 | 328,01 | 328,01 | 1.513.500 |
| 08 may. 2020 | 315,49 | 317,70 | 311,37 | 314,02 | 314,02 | 1.126.200 |
| 07 may. 2020 | 308,71 | 317,55 | 308,51 | 314,01 | 314,01 | 1.764.300 |
| 06 may. 2020 | 305,05 | 312,66 | 304,98 | 306,78 | 306,78 | 1.255.500 |
| 05 may. 2020 | 297,14 | 306,50 | 297,08 | 304,44 | 304,44 | 1.348.400 |
| 04 may. 2020 | 294,06 | 297,90 | 293,02 | 296,52 | 296,52 | 1.253.100 |
| 01 may. 2020 | 295,07 | 297,92 | 291,88 | 293,09 | 293,09 | 1.538.700 |
| 30 abr. 2020 | 299,00 | 305,05 | 296,14 | 296,83 | 296,83 | 2.291.100 |
| 29 abr. 2020 | 308,84 | 313,34 | 304,63 | 304,71 | 304,71 | 2.100.100 |
| 28 abr. 2020 | 305,02 | 312,83 | 303,00 | 305,22 | 305,22 | 1.862.600 |
| 27 abr. 2020 | 300,58 | 305,00 | 299,74 | 303,24 | 303,24 | 1.611.400 |
| 24 abr. 2020 | 293,06 | 297,94 | 290,10 | 297,80 | 297,80 | 1.778.800 |
| 23 abr. 2020 | 293,61 | 297,44 | 291,57 | 292,25 | 292,25 | 2.911.100 |
| 22 abr. 2020 | 302,75 | 306,99 | 289,02 | 298,01 | 298,01 | 6.652.500 |
| 21 abr. 2020 | 332,51 | 336,19 | 328,37 | 329,01 | 329,01 | 1.521.800 |
| 20 abr. 2020 | 338,64 | 350,24 | 337,28 | 339,41 | 339,41 | 1.620.700 |
| 17 abr. 2020 | 345,97 | 346,05 | 335,29 | 342,55 | 342,55 | 1.701.800 |
| 16 abr. 2020 | 331,15 | 340,38 | 328,17 | 338,34 | 338,34 | 1.602.600 |
| 15 abr. 2020 | 329,45 | 333,20 | 322,86 | 326,94 | 326,94 | 1.426.400 |
| 14 abr. 2020 | 329,00 | 336,50 | 328,34 | 333,76 | 333,76 | 1.675.500 |
| 13 abr. 2020 | 318,01 | 325,11 | 316,79 | 322,94 | 322,94 | 2.083.700 |
| 09 abr. 2020 | 315,10 | 322,45 | 314,01 | 321,05 | 321,05 | 1.480.300 |
| 08 abr. 2020 | 305,25 | 319,39 | 301,01 | 316,95 | 316,95 | 1.932.300 |
| 07 abr. 2020 | 314,94 | 319,60 | 299,61 | 301,21 | 301,21 | 2.457.700 |
| 06 abr. 2020 | 308,49 | 314,14 | 300,60 | 311,39 | 311,39 | 3.181.100 |
| 03 abr. 2020 | 303,70 | 311,52 | 296,81 | 300,51 | 300,51 | 1.422.800 |
| 02 abr. 2020 | 290,10 | 307,15 | 290,00 | 304,47 | 304,47 | 3.286.600 |
| 01 abr. 2020 | 308,81 | 313,46 | 290,35 | 293,27 | 293,27 | 2.177.500 |
| 31 mar. 2020 | 313,48 | 319,94 | 309,20 | 316,38 | 316,38 | 2.869.100 |
| 30 mar. 2020 | 300,00 | 321,41 | 298,08 | 316,13 | 316,13 | 1.747.300 |
| 27 mar. 2020 | 297,00 | 307,14 | 294,25 | 296,75 | 296,75 | 1.653.100 |
| 26 mar. 2020 | 284,74 | 306,77 | 284,51 | 304,94 | 304,94 | 2.270.100 |
| 25 mar. 2020 | 274,73 | 300,84 | 268,13 | 284,98 | 284,98 | 2.678.900 |
| 24 mar. 2020 | 278,89 | 283,26 | 269,98 | 276,19 | 276,19 | 3.464.100 |
| 23 mar. 2020 | 283,35 | 288,06 | 262,25 | 269,19 | 269,19 | 2.695.400 |
| 20 mar. 2020 | 288,02 | 301,88 | 277,81 | 278,77 | 278,77 | 2.730.000 |
| 19 mar. 2020 | 293,15 | 297,48 | 283,28 | 288,02 | 288,02 | 2.470.000 |
| 18 mar. 2020 | 293,71 | 306,74 | 277,51 | 298,68 | 298,68 | 2.767.300 |
| 17 mar. 2020 | 285,33 | 314,65 | 284,14 | 305,32 | 305,32 | 2.625.900 |
| 16 mar. 2020 | 281,86 | 309,35 | 273,59 | 281,72 | 281,72 | 3.862.600 |
| 13 mar. 2020 | 279,14 | 306,00 | 276,24 | 305,21 | 305,21 | 3.641.100 |
| 12 mar. 2020 | 280,00 | 285,42 | 266,01 | 268,88 | 268,88 | 2.901.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
