BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 2020342,18343,00332,50333,88333,881.159.506
19 feb. 2020338,00341,77335,42341,04341,041.488.400
18 feb. 2020343,66344,00334,09337,10337,101.515.100
14 feb. 2020334,00335,40331,83333,00333,001.023.200
13 feb. 2020329,20338,88329,00334,25334,251.307.300
12 feb. 2020331,66334,71329,04331,76331,761.603.000
11 feb. 2020338,06340,05329,72332,29332,291.806.200
10 feb. 2020332,00339,56330,24338,93338,931.867.000
07 feb. 2020335,39340,32331,66338,70338,702.209.400
06 feb. 2020338,39348,66333,50337,24337,243.613.600
05 feb. 2020285,63374,99279,18332,87332,8710.159.200
04 feb. 2020276,40285,60275,94283,29283,291.684.400
03 feb. 2020270,61275,30269,76272,73272,731.257.800
31 ene. 2020276,08276,28267,59268,85268,851.701.700
30 ene. 2020288,12288,12276,14277,53277,531.601.000
29 ene. 2020282,05283,38279,66282,52282,521.166.200
28 ene. 2020283,96284,29280,72281,95281,951.136.500
27 ene. 2020278,14282,33276,24281,14281,141.405.500
24 ene. 2020284,21284,99277,32278,14278,141.260.200
23 ene. 2020287,23288,08281,21284,21284,211.936.100
22 ene. 2020288,17290,85287,60288,10288,101.571.000
21 ene. 2020286,54287,84282,76287,19287,192.253.100
17 ene. 2020287,32288,00284,90285,50285,501.765.000
16 ene. 2020294,49294,80284,24286,14286,142.800.000
15 ene. 2020298,94300,37292,41293,09293,091.975.600
14 ene. 2020294,10306,35291,27298,97298,972.112.600
13 ene. 2020294,81295,50290,83293,90293,901.401.100
10 ene. 2020294,64298,74294,36296,51296,511.164.500
09 ene. 2020293,99296,57292,36294,30294,30966.500
08 ene. 2020288,88294,19287,81292,66292,661.059.000
07 ene. 2020290,57291,84287,99290,09290,091.034.000
06 ene. 2020290,24291,19288,20290,82290,821.271.000
03 ene. 2020290,77292,68290,22290,85290,85700.100
02 ene. 2020299,06299,08292,28294,24294,241.178.300
31 dic. 2019295,28297,36292,84296,73296,73810.100
30 dic. 2019300,37301,57295,01296,01296,01873.200
27 dic. 2019302,85303,05299,49300,09300,09677.100
26 dic. 2019304,47306,94301,28301,79301,79738.200
24 dic. 2019301,64304,65301,07304,07304,07433.700
23 dic. 2019302,90305,72300,86301,56301,561.542.200
20 dic. 2019301,00301,85299,50301,05301,053.949.700
19 dic. 2019297,27298,77295,01297,58297,581.472.400
18 dic. 2019297,63300,83295,55296,61296,611.790.800
17 dic. 2019301,86301,93296,30297,11297,111.360.300
16 dic. 2019297,81301,74296,75301,40301,401.398.700
13 dic. 2019298,00304,00294,89296,83296,831.946.100
12 dic. 2019291,94296,17290,93293,85293,851.951.100
11 dic. 2019296,82299,29292,00292,23292,231.313.900
10 dic. 2019294,38300,26294,37297,20297,201.227.200
09 dic. 2019300,27304,32295,46295,55295,552.077.000
06 dic. 2019299,68304,56299,68300,26300,262.261.100
05 dic. 2019291,00309,06275,04299,39299,395.988.600
04 dic. 2019290,15293,14284,03289,52289,521.736.200
03 dic. 2019291,78294,65289,80290,70290,701.644.900
02 dic. 2019292,35296,60290,16292,39292,391.822.200
29 nov. 2019301,10305,18299,40299,81299,81944.600
27 nov. 2019303,61304,00298,68303,35303,351.369.900
26 nov. 2019301,60307,35301,60302,99302,992.417.200
25 nov. 2019301,63307,01300,56302,61302,612.226.100
22 nov. 2019288,40301,86288,32299,08299,083.288.200
21 nov. 2019285,35289,18283,76288,46288,461.292.200
20 nov. 2019285,09289,10283,88285,40285,401.409.600
19 nov. 2019282,11290,69280,51285,43285,432.001.500
18 nov. 2019280,43283,50280,05282,62282,621.626.700
15 nov. 2019278,25283,95277,11282,27282,271.922.200
14 nov. 2019282,84282,84271,48275,15275,152.354.800
13 nov. 2019290,25290,25280,95281,89281,891.910.300
12 nov. 2019295,00296,25289,12291,40291,401.860.900
11 nov. 2019292,48294,92290,52294,14294,141.007.700
08 nov. 2019286,53293,39285,25293,25293,251.477.100
07 nov. 2019289,52290,56285,60286,87286,871.430.700
06 nov. 2019292,34293,00286,85289,00289,001.306.400
05 nov. 2019293,75295,09288,82292,18292,181.374.300
04 nov. 2019301,14302,56293,13293,43293,431.576.200
01 nov. 2019299,79303,79298,57299,20299,201.463.100
31 oct. 2019300,02301,58295,57298,71298,711.959.900
30 oct. 2019302,51306,92299,02299,89299,892.146.500
29 oct. 2019294,76299,89294,74297,50297,502.391.300
28 oct. 2019283,76295,97283,39295,54295,542.394.900
25 oct. 2019285,34290,18284,10288,04288,042.163.900
24 oct. 2019278,21287,04278,01285,68285,682.803.200
23 oct. 2019285,24286,67275,66278,82278,825.522.400
22 oct. 2019310,00318,00279,16281,87281,8721.843.100
21 oct. 2019222,00225,78221,56223,51223,512.358.100
18 oct. 2019225,49225,49220,01220,06220,062.801.700
17 oct. 2019227,85228,97223,48225,60225,601.776.600
16 oct. 2019226,23229,75225,96227,72227,721.365.300
15 oct. 2019225,41228,33225,16226,06226,061.976.600
14 oct. 2019222,50226,38221,84225,76225,762.553.900
11 oct. 2019225,44227,50220,51223,21223,212.388.300
10 oct. 2019222,14224,21221,96223,00223,001.471.200
09 oct. 2019223,15224,15221,90222,13222,131.429.300
08 oct. 2019225,16226,10221,56221,94221,941.973.700
07 oct. 2019225,64229,76224,00226,99226,991.572.000
04 oct. 2019223,10225,50222,20224,00224,001.214.600
03 oct. 2019221,70223,48219,70222,50222,501.827.500
02 oct. 2019226,56228,35220,61221,26221,261.990.800
01 oct. 2019232,76234,04224,67227,20227,201.805.800
30 sept. 2019230,28235,25229,42232,82232,821.182.400
27 sept. 2019231,28233,24228,13230,22230,221.340.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines