Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
02 sept. 2020281,06288,03280,54285,60285,601.040.700
01 sept. 2020287,48287,62277,31279,75279,751.255.600
31 ago. 2020281,65287,95280,78287,64287,641.639.500
28 ago. 2020279,52281,77278,89281,46281,46814.200
27 ago. 2020280,15282,39278,37279,26279,261.503.200
26 ago. 2020279,14281,60276,00279,17279,17917.800
25 ago. 2020276,27281,11275,63279,03279,031.294.700
24 ago. 2020277,48279,72274,89276,56276,561.006.400
21 ago. 2020277,65278,22274,64277,07277,07927.300
20 ago. 2020278,39279,34275,06277,52277,52957.200
19 ago. 2020284,80286,95279,46279,98279,981.542.400
18 ago. 2020289,30291,19285,05288,88288,881.029.300
17 ago. 2020289,85294,94288,32289,16289,161.066.300
14 ago. 2020287,99290,55287,79289,45289,45619.200
13 ago. 2020291,87294,09287,33288,54288,54905.300
12 ago. 2020290,69296,27290,69293,22293,221.016.400
11 ago. 2020300,27301,50289,17289,94289,941.443.900
10 ago. 2020308,00308,50298,42300,26300,261.525.000
07 ago. 2020311,14312,00299,29305,71305,714.452.800
06 ago. 2020275,76279,00274,95277,66277,66756.500
05 ago. 2020276,65278,63274,43276,17276,17903.100
04 ago. 2020278,08278,60275,25276,08276,081.101.000
03 ago. 2020274,70279,91274,70278,16278,16976.400
31 jul. 2020273,44274,71269,31274,69274,691.289.700
30 jul. 2020273,02277,44272,94274,86274,86723.200
29 jul. 2020281,19283,42274,89277,36277,36816.600
28 jul. 2020286,27287,00280,16280,35280,351.158.900
27 jul. 2020282,68287,25279,55286,19286,191.968.100
24 jul. 2020277,26277,32270,66272,33272,33862.300
23 jul. 2020282,26282,26277,53278,51278,51948.000
22 jul. 2020285,36286,48279,10280,81280,811.392.100
21 jul. 2020285,00285,00280,03280,19280,19890.100
20 jul. 2020281,14284,23281,14283,40283,40739.700
17 jul. 2020280,66283,48279,27281,88281,88903.600
16 jul. 2020282,22282,32276,81279,54279,54944.300
15 jul. 2020282,13284,69280,39282,96282,961.136.600
14 jul. 2020275,15281,76274,14281,27281,27895.700
13 jul. 2020279,28282,86275,90276,52276,521.209.800
10 jul. 2020277,18279,49275,35278,88278,88955.300
09 jul. 2020282,30282,99274,28278,70278,701.115.600
08 jul. 2020294,32294,99278,17280,19280,193.257.800
07 jul. 2020269,30272,05267,57268,35268,352.069.800
06 jul. 2020268,04270,71267,13269,80269,80859.400
02 jul. 2020265,49267,98264,12265,12265,12942.900
01 jul. 2020266,89269,32261,87264,77264,771.093.800
30 jun. 2020260,95268,47260,37267,55267,551.274.000
29 jun. 2020260,84263,68258,40260,35260,35899.300
26 jun. 2020262,76262,99257,60258,66258,662.356.900
25 jun. 2020262,42263,42258,75262,63262,631.271.400
24 jun. 2020266,90271,42261,79263,04263,041.448.800
23 jun. 2020266,37273,01265,49268,19268,191.820.100
22 jun. 2020266,50267,36261,23264,29264,292.195.100
19 jun. 2020261,75271,99259,80271,00271,007.723.100
18 jun. 2020261,08270,19258,95260,30260,306.575.000
17 jun. 2020283,60285,28279,68281,46281,462.070.600
16 jun. 2020282,01285,96280,22282,12282,121.752.900
15 jun. 2020276,36278,99272,02278,49278,492.187.800
12 jun. 2020286,06286,96273,59279,27279,272.041.100
11 jun. 2020293,66294,39281,20283,22283,221.669.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...