Mercados españoles cerrados en 35 mins
IBEX 35
7.826,00-138,90(-1,74%)Euro Stoxx 50
3.529,22-63,61(-1,77%)Dólar/Euro
1,2105-0,0063(-0,52%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,72-5,95 (-2,19%)
A partir del 10:55AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 267,70 | 268,66 | 262,99 | 265,72 | 265,72 | 303.261 |
| 26 ene. 2021 | 274,50 | 275,75 | 268,29 | 271,67 | 271,67 | 777.200 |
| 25 ene. 2021 | 271,79 | 277,02 | 271,00 | 275,54 | 275,54 | 806.800 |
| 22 ene. 2021 | 270,34 | 272,71 | 268,48 | 269,44 | 269,44 | 691.100 |
| 21 ene. 2021 | 270,25 | 270,68 | 267,77 | 270,12 | 270,12 | 806.500 |
| 20 ene. 2021 | 274,31 | 274,54 | 267,67 | 270,28 | 270,28 | 1.293.300 |
| 19 ene. 2021 | 276,75 | 282,43 | 272,57 | 273,84 | 273,84 | 1.213.900 |
| 15 ene. 2021 | 280,00 | 282,60 | 275,43 | 275,84 | 275,84 | 1.764.500 |
| 14 ene. 2021 | 269,49 | 280,49 | 268,00 | 280,29 | 280,29 | 1.520.400 |
| 13 ene. 2021 | 269,61 | 269,73 | 265,04 | 266,67 | 266,67 | 943.300 |
| 12 ene. 2021 | 268,78 | 268,78 | 263,33 | 267,39 | 267,39 | 1.097.200 |
| 11 ene. 2021 | 255,86 | 275,49 | 253,31 | 267,52 | 267,52 | 2.999.200 |
| 08 ene. 2021 | 249,88 | 252,64 | 248,80 | 252,54 | 252,54 | 988.700 |
| 07 ene. 2021 | 247,45 | 251,44 | 247,06 | 250,44 | 250,44 | 1.118.600 |
| 06 ene. 2021 | 244,70 | 248,04 | 243,02 | 247,75 | 247,75 | 1.279.100 |
| 05 ene. 2021 | 243,88 | 247,26 | 240,34 | 246,39 | 246,39 | 1.166.300 |
| 04 ene. 2021 | 245,74 | 246,40 | 238,40 | 242,95 | 242,95 | 1.563.400 |
| 31 dic. 2020 | 243,47 | 245,19 | 241,10 | 244,86 | 244,86 | 977.600 |
| 30 dic. 2020 | 244,50 | 245,06 | 242,36 | 243,58 | 243,58 | 750.000 |
| 29 dic. 2020 | 245,36 | 246,24 | 242,54 | 243,46 | 243,46 | 1.007.000 |
| 28 dic. 2020 | 248,48 | 249,11 | 243,03 | 244,15 | 244,15 | 1.234.200 |
| 24 dic. 2020 | 250,27 | 251,20 | 247,51 | 248,89 | 248,89 | 459.500 |
| 23 dic. 2020 | 247,00 | 253,41 | 247,00 | 251,20 | 251,20 | 972.300 |
| 22 dic. 2020 | 246,44 | 249,38 | 244,60 | 247,87 | 247,87 | 934.600 |
| 21 dic. 2020 | 246,75 | 249,00 | 242,59 | 248,32 | 248,32 | 1.279.800 |
| 18 dic. 2020 | 251,78 | 254,00 | 248,50 | 249,62 | 249,62 | 3.455.400 |
| 17 dic. 2020 | 247,16 | 251,61 | 245,67 | 250,24 | 250,24 | 1.279.000 |
| 16 dic. 2020 | 249,07 | 251,23 | 246,20 | 248,19 | 248,19 | 1.154.900 |
| 15 dic. 2020 | 246,49 | 249,78 | 244,04 | 248,73 | 248,73 | 1.231.500 |
| 14 dic. 2020 | 242,98 | 250,88 | 242,98 | 245,25 | 245,25 | 1.561.000 |
| 11 dic. 2020 | 242,64 | 245,99 | 240,35 | 241,43 | 241,43 | 1.140.300 |
| 10 dic. 2020 | 247,45 | 247,45 | 242,00 | 242,98 | 242,98 | 1.276.400 |
| 09 dic. 2020 | 248,00 | 249,45 | 242,84 | 244,75 | 244,75 | 1.364.600 |
| 08 dic. 2020 | 244,63 | 246,88 | 243,53 | 246,43 | 246,43 | 1.228.400 |
| 07 dic. 2020 | 246,30 | 248,05 | 243,17 | 243,68 | 243,68 | 1.082.000 |
| 04 dic. 2020 | 244,86 | 248,96 | 244,10 | 245,87 | 245,87 | 961.300 |
| 03 dic. 2020 | 248,38 | 249,21 | 243,20 | 244,09 | 244,09 | 897.100 |
| 02 dic. 2020 | 246,89 | 249,75 | 244,80 | 246,92 | 246,92 | 1.317.000 |
| 01 dic. 2020 | 241,23 | 244,37 | 240,51 | 243,16 | 243,16 | 1.168.700 |
| 30 nov. 2020 | 243,46 | 244,19 | 239,56 | 240,17 | 240,17 | 2.193.500 |
| 27 nov. 2020 | 242,00 | 244,33 | 241,00 | 243,78 | 243,78 | 699.200 |
| 25 nov. 2020 | 243,10 | 244,47 | 239,73 | 241,75 | 241,75 | 1.122.400 |
| 24 nov. 2020 | 243,34 | 244,86 | 240,07 | 242,51 | 242,51 | 1.605.800 |
| 23 nov. 2020 | 245,00 | 245,72 | 241,17 | 243,38 | 243,38 | 1.251.200 |
| 20 nov. 2020 | 243,87 | 246,48 | 243,00 | 244,15 | 244,15 | 1.334.800 |
| 19 nov. 2020 | 241,42 | 245,55 | 240,50 | 244,01 | 244,01 | 1.222.000 |
| 18 nov. 2020 | 248,81 | 251,51 | 240,77 | 240,98 | 240,98 | 1.829.100 |
| 17 nov. 2020 | 251,18 | 254,41 | 247,91 | 248,81 | 248,81 | 1.371.600 |
| 16 nov. 2020 | 250,29 | 254,27 | 247,06 | 250,96 | 250,96 | 1.607.200 |
| 13 nov. 2020 | 243,65 | 249,13 | 241,89 | 248,59 | 248,59 | 1.697.600 |
| 12 nov. 2020 | 244,71 | 246,74 | 240,71 | 241,55 | 241,55 | 1.586.800 |
| 11 nov. 2020 | 239,80 | 249,44 | 238,08 | 244,03 | 244,03 | 2.332.100 |
| 10 nov. 2020 | 241,24 | 244,84 | 234,56 | 236,34 | 236,34 | 3.224.100 |
| 09 nov. 2020 | 230,82 | 239,50 | 223,25 | 236,26 | 236,26 | 9.252.600 |
| 06 nov. 2020 | 328,90 | 328,90 | 328,90 | 328,90 | 328,90 | 600 |
| 05 nov. 2020 | 348,00 | 348,00 | 321,50 | 328,90 | 328,90 | 5.070.300 |
| 04 nov. 2020 | 253,20 | 363,92 | 251,75 | 355,63 | 355,63 | 14.591.500 |
| 03 nov. 2020 | 250,52 | 251,80 | 243,57 | 247,01 | 247,01 | 1.449.800 |
| 02 nov. 2020 | 253,64 | 255,80 | 248,26 | 248,99 | 248,99 | 1.469.500 |
| 30 oct. 2020 | 247,26 | 252,21 | 243,73 | 252,07 | 252,07 | 1.413.500 |
| 29 oct. 2020 | 244,97 | 247,94 | 243,25 | 245,48 | 245,48 | 1.223.300 |
| 28 oct. 2020 | 251,03 | 253,21 | 244,18 | 244,26 | 244,26 | 1.647.700 |
| 27 oct. 2020 | 256,33 | 258,70 | 254,93 | 255,30 | 255,30 | 1.105.400 |
| 26 oct. 2020 | 263,51 | 264,18 | 255,83 | 256,76 | 256,76 | 1.241.000 |
| 23 oct. 2020 | 267,23 | 267,23 | 262,17 | 265,00 | 265,00 | 1.016.200 |
| 22 oct. 2020 | 268,75 | 269,19 | 262,50 | 266,80 | 266,80 | 1.280.300 |
| 21 oct. 2020 | 264,99 | 271,04 | 260,30 | 268,91 | 268,91 | 1.848.600 |
| 20 oct. 2020 | 270,45 | 271,98 | 266,09 | 267,12 | 267,12 | 1.155.400 |
| 19 oct. 2020 | 279,27 | 280,05 | 268,21 | 268,77 | 268,77 | 1.207.900 |
| 16 oct. 2020 | 282,43 | 284,49 | 279,51 | 280,01 | 280,01 | 843.100 |
| 15 oct. 2020 | 284,85 | 286,38 | 280,10 | 280,63 | 280,63 | 852.900 |
| 14 oct. 2020 | 292,99 | 292,99 | 286,00 | 289,02 | 289,02 | 977.400 |
| 13 oct. 2020 | 288,53 | 292,77 | 287,13 | 291,46 | 291,46 | 683.000 |
| 12 oct. 2020 | 289,28 | 293,34 | 285,78 | 291,48 | 291,48 | 1.130.100 |
| 09 oct. 2020 | 287,16 | 289,00 | 285,17 | 286,54 | 286,54 | 946.300 |
| 08 oct. 2020 | 287,40 | 288,44 | 285,35 | 286,92 | 286,92 | 504.300 |
| 07 oct. 2020 | 282,24 | 287,08 | 280,90 | 285,75 | 285,75 | 646.500 |
| 06 oct. 2020 | 284,17 | 285,90 | 279,39 | 281,15 | 281,15 | 758.100 |
| 05 oct. 2020 | 278,67 | 285,92 | 277,36 | 284,18 | 284,18 | 888.000 |
| 02 oct. 2020 | 281,65 | 285,47 | 276,06 | 277,64 | 277,64 | 976.000 |
| 01 oct. 2020 | 284,96 | 286,17 | 280,59 | 285,57 | 285,57 | 971.600 |
| 30 sept. 2020 | 283,87 | 284,85 | 280,79 | 283,68 | 283,68 | 1.200.000 |
| 29 sept. 2020 | 280,84 | 285,45 | 280,23 | 282,35 | 282,35 | 864.800 |
| 28 sept. 2020 | 282,00 | 287,95 | 279,18 | 282,04 | 282,04 | 1.782.100 |
| 25 sept. 2020 | 268,29 | 274,26 | 267,50 | 273,28 | 273,28 | 737.500 |
| 24 sept. 2020 | 271,00 | 272,08 | 267,59 | 270,04 | 270,04 | 761.800 |
| 23 sept. 2020 | 273,11 | 278,38 | 271,21 | 272,20 | 272,20 | 982.900 |
| 22 sept. 2020 | 269,00 | 273,55 | 267,42 | 272,76 | 272,76 | 1.050.000 |
| 21 sept. 2020 | 272,23 | 272,70 | 265,05 | 268,30 | 268,30 | 1.733.200 |
| 18 sept. 2020 | 275,64 | 276,01 | 269,87 | 274,48 | 274,48 | 3.069.200 |
| 17 sept. 2020 | 272,50 | 277,55 | 272,16 | 275,37 | 275,37 | 972.600 |
| 16 sept. 2020 | 280,99 | 285,00 | 274,26 | 276,39 | 276,39 | 1.550.700 |
| 15 sept. 2020 | 280,04 | 283,29 | 276,45 | 278,45 | 278,45 | 1.105.400 |
| 14 sept. 2020 | 271,28 | 279,40 | 271,27 | 278,29 | 278,29 | 1.102.400 |
| 11 sept. 2020 | 267,93 | 271,00 | 266,69 | 269,91 | 269,91 | 846.100 |
| 10 sept. 2020 | 271,31 | 274,17 | 265,79 | 266,51 | 266,51 | 1.095.600 |
| 09 sept. 2020 | 270,14 | 274,78 | 268,55 | 272,51 | 272,51 | 960.900 |
| 08 sept. 2020 | 274,20 | 275,14 | 268,04 | 268,90 | 268,90 | 1.246.500 |
| 04 sept. 2020 | 278,12 | 280,48 | 274,08 | 276,00 | 276,00 | 1.240.700 |
| 03 sept. 2020 | 286,22 | 287,37 | 274,02 | 276,15 | 276,15 | 1.402.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
