Mercados españoles cerrados en 35 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021267,70268,66262,99265,72265,72303.261
26 ene. 2021274,50275,75268,29271,67271,67777.200
25 ene. 2021271,79277,02271,00275,54275,54806.800
22 ene. 2021270,34272,71268,48269,44269,44691.100
21 ene. 2021270,25270,68267,77270,12270,12806.500
20 ene. 2021274,31274,54267,67270,28270,281.293.300
19 ene. 2021276,75282,43272,57273,84273,841.213.900
15 ene. 2021280,00282,60275,43275,84275,841.764.500
14 ene. 2021269,49280,49268,00280,29280,291.520.400
13 ene. 2021269,61269,73265,04266,67266,67943.300
12 ene. 2021268,78268,78263,33267,39267,391.097.200
11 ene. 2021255,86275,49253,31267,52267,522.999.200
08 ene. 2021249,88252,64248,80252,54252,54988.700
07 ene. 2021247,45251,44247,06250,44250,441.118.600
06 ene. 2021244,70248,04243,02247,75247,751.279.100
05 ene. 2021243,88247,26240,34246,39246,391.166.300
04 ene. 2021245,74246,40238,40242,95242,951.563.400
31 dic. 2020243,47245,19241,10244,86244,86977.600
30 dic. 2020244,50245,06242,36243,58243,58750.000
29 dic. 2020245,36246,24242,54243,46243,461.007.000
28 dic. 2020248,48249,11243,03244,15244,151.234.200
24 dic. 2020250,27251,20247,51248,89248,89459.500
23 dic. 2020247,00253,41247,00251,20251,20972.300
22 dic. 2020246,44249,38244,60247,87247,87934.600
21 dic. 2020246,75249,00242,59248,32248,321.279.800
18 dic. 2020251,78254,00248,50249,62249,623.455.400
17 dic. 2020247,16251,61245,67250,24250,241.279.000
16 dic. 2020249,07251,23246,20248,19248,191.154.900
15 dic. 2020246,49249,78244,04248,73248,731.231.500
14 dic. 2020242,98250,88242,98245,25245,251.561.000
11 dic. 2020242,64245,99240,35241,43241,431.140.300
10 dic. 2020247,45247,45242,00242,98242,981.276.400
09 dic. 2020248,00249,45242,84244,75244,751.364.600
08 dic. 2020244,63246,88243,53246,43246,431.228.400
07 dic. 2020246,30248,05243,17243,68243,681.082.000
04 dic. 2020244,86248,96244,10245,87245,87961.300
03 dic. 2020248,38249,21243,20244,09244,09897.100
02 dic. 2020246,89249,75244,80246,92246,921.317.000
01 dic. 2020241,23244,37240,51243,16243,161.168.700
30 nov. 2020243,46244,19239,56240,17240,172.193.500
27 nov. 2020242,00244,33241,00243,78243,78699.200
25 nov. 2020243,10244,47239,73241,75241,751.122.400
24 nov. 2020243,34244,86240,07242,51242,511.605.800
23 nov. 2020245,00245,72241,17243,38243,381.251.200
20 nov. 2020243,87246,48243,00244,15244,151.334.800
19 nov. 2020241,42245,55240,50244,01244,011.222.000
18 nov. 2020248,81251,51240,77240,98240,981.829.100
17 nov. 2020251,18254,41247,91248,81248,811.371.600
16 nov. 2020250,29254,27247,06250,96250,961.607.200
13 nov. 2020243,65249,13241,89248,59248,591.697.600
12 nov. 2020244,71246,74240,71241,55241,551.586.800
11 nov. 2020239,80249,44238,08244,03244,032.332.100
10 nov. 2020241,24244,84234,56236,34236,343.224.100
09 nov. 2020230,82239,50223,25236,26236,269.252.600
06 nov. 2020328,90328,90328,90328,90328,90600
05 nov. 2020348,00348,00321,50328,90328,905.070.300
04 nov. 2020253,20363,92251,75355,63355,6314.591.500
03 nov. 2020250,52251,80243,57247,01247,011.449.800
02 nov. 2020253,64255,80248,26248,99248,991.469.500
30 oct. 2020247,26252,21243,73252,07252,071.413.500
29 oct. 2020244,97247,94243,25245,48245,481.223.300
28 oct. 2020251,03253,21244,18244,26244,261.647.700
27 oct. 2020256,33258,70254,93255,30255,301.105.400
26 oct. 2020263,51264,18255,83256,76256,761.241.000
23 oct. 2020267,23267,23262,17265,00265,001.016.200
22 oct. 2020268,75269,19262,50266,80266,801.280.300
21 oct. 2020264,99271,04260,30268,91268,911.848.600
20 oct. 2020270,45271,98266,09267,12267,121.155.400
19 oct. 2020279,27280,05268,21268,77268,771.207.900
16 oct. 2020282,43284,49279,51280,01280,01843.100
15 oct. 2020284,85286,38280,10280,63280,63852.900
14 oct. 2020292,99292,99286,00289,02289,02977.400
13 oct. 2020288,53292,77287,13291,46291,46683.000
12 oct. 2020289,28293,34285,78291,48291,481.130.100
09 oct. 2020287,16289,00285,17286,54286,54946.300
08 oct. 2020287,40288,44285,35286,92286,92504.300
07 oct. 2020282,24287,08280,90285,75285,75646.500
06 oct. 2020284,17285,90279,39281,15281,15758.100
05 oct. 2020278,67285,92277,36284,18284,18888.000
02 oct. 2020281,65285,47276,06277,64277,64976.000
01 oct. 2020284,96286,17280,59285,57285,57971.600
30 sept. 2020283,87284,85280,79283,68283,681.200.000
29 sept. 2020280,84285,45280,23282,35282,35864.800
28 sept. 2020282,00287,95279,18282,04282,041.782.100
25 sept. 2020268,29274,26267,50273,28273,28737.500
24 sept. 2020271,00272,08267,59270,04270,04761.800
23 sept. 2020273,11278,38271,21272,20272,20982.900
22 sept. 2020269,00273,55267,42272,76272,761.050.000
21 sept. 2020272,23272,70265,05268,30268,301.733.200
18 sept. 2020275,64276,01269,87274,48274,483.069.200
17 sept. 2020272,50277,55272,16275,37275,37972.600
16 sept. 2020280,99285,00274,26276,39276,391.550.700
15 sept. 2020280,04283,29276,45278,45278,451.105.400
14 sept. 2020271,28279,40271,27278,29278,291.102.400
11 sept. 2020267,93271,00266,69269,91269,91846.100
10 sept. 2020271,31274,17265,79266,51266,511.095.600
09 sept. 2020270,14274,78268,55272,51272,51960.900
08 sept. 2020274,20275,14268,04268,90268,901.246.500
04 sept. 2020278,12280,48274,08276,00276,001.240.700
03 sept. 2020286,22287,37274,02276,15276,151.402.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...