BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 299,68 | 304,56 | 299,68 | 300,26 | 300,26 | 2.261.355 |
| 05 dic. 2019 | 291,00 | 309,06 | 275,04 | 299,39 | 299,39 | 5.988.600 |
| 04 dic. 2019 | 290,15 | 293,14 | 284,03 | 289,52 | 289,52 | 1.736.200 |
| 03 dic. 2019 | 291,78 | 294,65 | 289,80 | 290,70 | 290,70 | 1.644.900 |
| 02 dic. 2019 | 292,35 | 296,60 | 290,16 | 292,39 | 292,39 | 1.822.200 |
| 29 nov. 2019 | 301,10 | 305,18 | 299,40 | 299,81 | 299,81 | 944.600 |
| 27 nov. 2019 | 303,61 | 304,00 | 298,68 | 303,35 | 303,35 | 1.369.900 |
| 26 nov. 2019 | 301,60 | 307,35 | 301,60 | 302,99 | 302,99 | 2.417.200 |
| 25 nov. 2019 | 301,63 | 307,01 | 300,56 | 302,61 | 302,61 | 2.226.100 |
| 22 nov. 2019 | 288,40 | 301,86 | 288,32 | 299,08 | 299,08 | 3.288.200 |
| 21 nov. 2019 | 285,35 | 289,18 | 283,76 | 288,46 | 288,46 | 1.292.200 |
| 20 nov. 2019 | 285,09 | 289,10 | 283,88 | 285,40 | 285,40 | 1.409.600 |
| 19 nov. 2019 | 282,11 | 290,69 | 280,51 | 285,43 | 285,43 | 2.001.500 |
| 18 nov. 2019 | 280,43 | 283,50 | 280,05 | 282,62 | 282,62 | 1.626.700 |
| 15 nov. 2019 | 278,25 | 283,95 | 277,11 | 282,27 | 282,27 | 1.922.200 |
| 14 nov. 2019 | 282,84 | 282,84 | 271,48 | 275,15 | 275,15 | 2.354.800 |
| 13 nov. 2019 | 290,25 | 290,25 | 280,95 | 281,89 | 281,89 | 1.910.300 |
| 12 nov. 2019 | 295,00 | 296,25 | 289,12 | 291,40 | 291,40 | 1.860.900 |
| 11 nov. 2019 | 292,48 | 294,92 | 290,52 | 294,14 | 294,14 | 1.007.700 |
| 08 nov. 2019 | 286,53 | 293,39 | 285,25 | 293,25 | 293,25 | 1.477.100 |
| 07 nov. 2019 | 289,52 | 290,56 | 285,60 | 286,87 | 286,87 | 1.430.700 |
| 06 nov. 2019 | 292,34 | 293,00 | 286,85 | 289,00 | 289,00 | 1.306.400 |
| 05 nov. 2019 | 293,75 | 295,09 | 288,82 | 292,18 | 292,18 | 1.374.300 |
| 04 nov. 2019 | 301,14 | 302,56 | 293,13 | 293,43 | 293,43 | 1.576.200 |
| 01 nov. 2019 | 299,79 | 303,79 | 298,57 | 299,20 | 299,20 | 1.463.100 |
| 31 oct. 2019 | 300,02 | 301,58 | 295,57 | 298,71 | 298,71 | 1.959.900 |
| 30 oct. 2019 | 302,51 | 306,92 | 299,02 | 299,89 | 299,89 | 2.146.500 |
| 29 oct. 2019 | 294,76 | 299,89 | 294,74 | 297,50 | 297,50 | 2.391.300 |
| 28 oct. 2019 | 283,76 | 295,97 | 283,39 | 295,54 | 295,54 | 2.394.900 |
| 25 oct. 2019 | 285,34 | 290,18 | 284,10 | 288,04 | 288,04 | 2.163.900 |
| 24 oct. 2019 | 278,21 | 287,04 | 278,01 | 285,68 | 285,68 | 2.803.200 |
| 23 oct. 2019 | 285,24 | 286,67 | 275,66 | 278,82 | 278,82 | 5.522.400 |
| 22 oct. 2019 | 310,00 | 318,00 | 279,16 | 281,87 | 281,87 | 21.843.100 |
| 21 oct. 2019 | 222,00 | 225,78 | 221,56 | 223,51 | 223,51 | 2.358.100 |
| 18 oct. 2019 | 225,49 | 225,49 | 220,01 | 220,06 | 220,06 | 2.801.700 |
| 17 oct. 2019 | 227,85 | 228,97 | 223,48 | 225,60 | 225,60 | 1.776.600 |
| 16 oct. 2019 | 226,23 | 229,75 | 225,96 | 227,72 | 227,72 | 1.365.300 |
| 15 oct. 2019 | 225,41 | 228,33 | 225,16 | 226,06 | 226,06 | 1.976.600 |
| 14 oct. 2019 | 222,50 | 226,38 | 221,84 | 225,76 | 225,76 | 2.553.900 |
| 11 oct. 2019 | 225,44 | 227,50 | 220,51 | 223,21 | 223,21 | 2.388.300 |
| 10 oct. 2019 | 222,14 | 224,21 | 221,96 | 223,00 | 223,00 | 1.471.200 |
| 09 oct. 2019 | 223,15 | 224,15 | 221,90 | 222,13 | 222,13 | 1.429.300 |
| 08 oct. 2019 | 225,16 | 226,10 | 221,56 | 221,94 | 221,94 | 1.973.700 |
| 07 oct. 2019 | 225,64 | 229,76 | 224,00 | 226,99 | 226,99 | 1.572.000 |
| 04 oct. 2019 | 223,10 | 225,50 | 222,20 | 224,00 | 224,00 | 1.214.600 |
| 03 oct. 2019 | 221,70 | 223,48 | 219,70 | 222,50 | 222,50 | 1.827.500 |
| 02 oct. 2019 | 226,56 | 228,35 | 220,61 | 221,26 | 221,26 | 1.990.800 |
| 01 oct. 2019 | 232,76 | 234,04 | 224,67 | 227,20 | 227,20 | 1.805.800 |
| 30 sept. 2019 | 230,28 | 235,25 | 229,42 | 232,82 | 232,82 | 1.182.400 |
| 27 sept. 2019 | 231,28 | 233,24 | 228,13 | 230,22 | 230,22 | 1.340.200 |
| 26 sept. 2019 | 236,61 | 236,86 | 228,80 | 230,22 | 230,22 | 1.647.200 |
| 25 sept. 2019 | 236,20 | 239,19 | 235,67 | 235,90 | 235,90 | 1.148.700 |
| 24 sept. 2019 | 240,00 | 241,47 | 235,15 | 236,20 | 236,20 | 1.545.300 |
| 23 sept. 2019 | 238,58 | 242,71 | 237,37 | 239,96 | 239,96 | 1.317.800 |
| 20 sept. 2019 | 235,43 | 242,21 | 234,30 | 238,79 | 238,79 | 3.577.300 |
| 19 sept. 2019 | 235,11 | 238,42 | 234,23 | 235,62 | 235,62 | 1.237.800 |
| 18 sept. 2019 | 239,36 | 239,52 | 233,32 | 235,17 | 235,17 | 1.562.400 |
| 17 sept. 2019 | 234,86 | 239,50 | 234,36 | 238,70 | 238,70 | 1.205.700 |
| 16 sept. 2019 | 236,17 | 240,50 | 234,82 | 236,12 | 236,12 | 1.598.400 |
| 13 sept. 2019 | 232,00 | 237,98 | 232,00 | 236,63 | 236,63 | 1.689.000 |
| 12 sept. 2019 | 236,31 | 236,31 | 226,06 | 232,31 | 232,31 | 1.953.500 |
| 11 sept. 2019 | 230,23 | 238,74 | 229,78 | 235,96 | 235,96 | 1.823.600 |
| 10 sept. 2019 | 230,25 | 234,80 | 230,18 | 233,00 | 233,00 | 1.718.900 |
| 09 sept. 2019 | 225,58 | 231,06 | 224,39 | 230,00 | 230,00 | 1.651.800 |
| 06 sept. 2019 | 224,46 | 227,27 | 222,70 | 224,57 | 224,57 | 1.201.300 |
| 05 sept. 2019 | 220,44 | 225,43 | 220,44 | 223,96 | 223,96 | 1.491.900 |
| 04 sept. 2019 | 218,75 | 219,39 | 215,78 | 219,29 | 219,29 | 1.166.200 |
| 03 sept. 2019 | 218,15 | 219,89 | 216,09 | 217,44 | 217,44 | 1.385.000 |
| 30 ago. 2019 | 220,73 | 221,68 | 217,90 | 219,75 | 219,75 | 1.226.300 |
| 29 ago. 2019 | 223,10 | 223,75 | 219,80 | 220,16 | 220,16 | 1.175.300 |
| 28 ago. 2019 | 220,55 | 223,48 | 219,00 | 221,07 | 221,07 | 1.408.200 |
| 27 ago. 2019 | 225,00 | 225,64 | 219,71 | 220,79 | 220,79 | 1.564.000 |
| 26 ago. 2019 | 227,32 | 227,99 | 222,95 | 223,76 | 223,76 | 983.600 |
| 23 ago. 2019 | 231,26 | 231,87 | 225,10 | 225,85 | 225,85 | 1.288.100 |
| 22 ago. 2019 | 233,42 | 233,60 | 229,53 | 232,06 | 232,06 | 732.900 |
| 21 ago. 2019 | 232,80 | 233,78 | 231,50 | 233,18 | 233,18 | 807.500 |
| 20 ago. 2019 | 235,09 | 235,55 | 230,75 | 231,28 | 231,28 | 843.600 |
| 19 ago. 2019 | 233,37 | 236,64 | 233,18 | 235,72 | 235,72 | 1.021.800 |
| 16 ago. 2019 | 229,39 | 232,87 | 227,44 | 231,68 | 231,68 | 953.900 |
| 15 ago. 2019 | 227,08 | 228,66 | 226,53 | 227,63 | 227,63 | 1.034.400 |
| 14 ago. 2019 | 230,00 | 230,57 | 226,00 | 226,72 | 226,72 | 1.390.900 |
| 13 ago. 2019 | 230,83 | 234,76 | 230,20 | 233,23 | 233,23 | 1.067.400 |
| 12 ago. 2019 | 234,09 | 235,53 | 229,45 | 230,96 | 230,96 | 1.233.700 |
| 09 ago. 2019 | 237,84 | 238,00 | 234,40 | 235,80 | 235,80 | 1.036.000 |
| 08 ago. 2019 | 238,16 | 239,92 | 235,78 | 238,23 | 238,23 | 1.651.400 |
| 07 ago. 2019 | 237,81 | 239,15 | 233,07 | 237,58 | 237,58 | 1.169.400 |
| 06 ago. 2019 | 236,45 | 240,99 | 232,30 | 240,17 | 240,17 | 1.389.900 |
| 05 ago. 2019 | 240,35 | 240,99 | 234,15 | 235,21 | 235,21 | 1.327.000 |
| 02 ago. 2019 | 242,12 | 242,98 | 239,33 | 242,27 | 242,27 | 1.111.100 |
| 01 ago. 2019 | 238,76 | 245,30 | 236,42 | 243,06 | 243,06 | 1.871.000 |
| 31 jul. 2019 | 239,76 | 241,42 | 235,24 | 237,82 | 237,82 | 1.074.900 |
| 30 jul. 2019 | 237,33 | 242,64 | 236,06 | 241,51 | 241,51 | 1.215.900 |
| 29 jul. 2019 | 238,21 | 239,30 | 235,93 | 237,11 | 237,11 | 883.600 |
| 26 jul. 2019 | 233,91 | 238,45 | 232,32 | 238,21 | 238,21 | 1.544.500 |
| 25 jul. 2019 | 241,32 | 241,55 | 237,30 | 238,21 | 238,21 | 932.800 |
| 24 jul. 2019 | 244,70 | 245,93 | 239,15 | 241,24 | 241,24 | 1.565.000 |
| 23 jul. 2019 | 239,00 | 246,99 | 238,21 | 243,88 | 243,88 | 3.295.000 |
| 22 jul. 2019 | 232,52 | 235,24 | 231,29 | 232,48 | 232,48 | 1.274.700 |
| 19 jul. 2019 | 232,86 | 234,13 | 231,09 | 231,27 | 231,27 | 1.315.700 |
| 18 jul. 2019 | 229,85 | 232,34 | 228,58 | 232,23 | 232,23 | 1.195.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...