Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1650-0,0029(-0,24%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,07+6,59 (+2,68%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02 sept. 2020 | 281,06 | 288,03 | 280,54 | 285,60 | 285,60 | 1.040.700 |
| 01 sept. 2020 | 287,48 | 287,62 | 277,31 | 279,75 | 279,75 | 1.255.600 |
| 31 ago. 2020 | 281,65 | 287,95 | 280,78 | 287,64 | 287,64 | 1.639.500 |
| 28 ago. 2020 | 279,52 | 281,77 | 278,89 | 281,46 | 281,46 | 814.200 |
| 27 ago. 2020 | 280,15 | 282,39 | 278,37 | 279,26 | 279,26 | 1.503.200 |
| 26 ago. 2020 | 279,14 | 281,60 | 276,00 | 279,17 | 279,17 | 917.800 |
| 25 ago. 2020 | 276,27 | 281,11 | 275,63 | 279,03 | 279,03 | 1.294.700 |
| 24 ago. 2020 | 277,48 | 279,72 | 274,89 | 276,56 | 276,56 | 1.006.400 |
| 21 ago. 2020 | 277,65 | 278,22 | 274,64 | 277,07 | 277,07 | 927.300 |
| 20 ago. 2020 | 278,39 | 279,34 | 275,06 | 277,52 | 277,52 | 957.200 |
| 19 ago. 2020 | 284,80 | 286,95 | 279,46 | 279,98 | 279,98 | 1.542.400 |
| 18 ago. 2020 | 289,30 | 291,19 | 285,05 | 288,88 | 288,88 | 1.029.300 |
| 17 ago. 2020 | 289,85 | 294,94 | 288,32 | 289,16 | 289,16 | 1.066.300 |
| 14 ago. 2020 | 287,99 | 290,55 | 287,79 | 289,45 | 289,45 | 619.200 |
| 13 ago. 2020 | 291,87 | 294,09 | 287,33 | 288,54 | 288,54 | 905.300 |
| 12 ago. 2020 | 290,69 | 296,27 | 290,69 | 293,22 | 293,22 | 1.016.400 |
| 11 ago. 2020 | 300,27 | 301,50 | 289,17 | 289,94 | 289,94 | 1.443.900 |
| 10 ago. 2020 | 308,00 | 308,50 | 298,42 | 300,26 | 300,26 | 1.525.000 |
| 07 ago. 2020 | 311,14 | 312,00 | 299,29 | 305,71 | 305,71 | 4.452.800 |
| 06 ago. 2020 | 275,76 | 279,00 | 274,95 | 277,66 | 277,66 | 756.500 |
| 05 ago. 2020 | 276,65 | 278,63 | 274,43 | 276,17 | 276,17 | 903.100 |
| 04 ago. 2020 | 278,08 | 278,60 | 275,25 | 276,08 | 276,08 | 1.101.000 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
