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 |
|---|---|---|---|---|---|---|
| 09 abr. 2020 | 315,10 | 322,45 | 314,01 | 321,05 | 321,05 | 1.479.600 |
| 08 abr. 2020 | 305,25 | 319,39 | 301,01 | 316,95 | 316,95 | 1.932.300 |
| 07 abr. 2020 | 314,94 | 319,60 | 299,61 | 301,21 | 301,21 | 2.457.700 |
| 06 abr. 2020 | 308,49 | 314,14 | 300,60 | 311,39 | 311,39 | 3.181.100 |
| 03 abr. 2020 | 303,70 | 311,52 | 296,81 | 300,51 | 300,51 | 1.422.800 |
| 02 abr. 2020 | 290,10 | 307,15 | 290,00 | 304,47 | 304,47 | 3.286.600 |
| 01 abr. 2020 | 308,81 | 313,46 | 290,35 | 293,27 | 293,27 | 2.177.500 |
| 31 mar. 2020 | 313,48 | 319,94 | 309,20 | 316,38 | 316,38 | 2.869.100 |
| 30 mar. 2020 | 300,00 | 321,41 | 298,08 | 316,13 | 316,13 | 1.747.300 |
| 27 mar. 2020 | 297,00 | 307,14 | 294,25 | 296,75 | 296,75 | 1.653.100 |
| 26 mar. 2020 | 284,74 | 306,77 | 284,51 | 304,94 | 304,94 | 2.270.100 |
| 25 mar. 2020 | 274,73 | 300,84 | 268,13 | 284,98 | 284,98 | 2.678.900 |
| 24 mar. 2020 | 278,89 | 283,26 | 269,98 | 276,19 | 276,19 | 3.464.100 |
| 23 mar. 2020 | 283,35 | 288,06 | 262,25 | 269,19 | 269,19 | 2.695.400 |
| 20 mar. 2020 | 288,02 | 301,88 | 277,81 | 278,77 | 278,77 | 2.730.000 |
| 19 mar. 2020 | 293,15 | 297,48 | 283,28 | 288,02 | 288,02 | 2.470.000 |
| 18 mar. 2020 | 293,71 | 306,74 | 277,51 | 298,68 | 298,68 | 2.767.300 |
| 17 mar. 2020 | 285,33 | 314,65 | 284,14 | 305,32 | 305,32 | 2.625.900 |
| 16 mar. 2020 | 281,86 | 309,35 | 273,59 | 281,72 | 281,72 | 3.862.600 |
| 13 mar. 2020 | 279,14 | 306,00 | 276,24 | 305,21 | 305,21 | 3.641.100 |
| 12 mar. 2020 | 280,00 | 285,42 | 266,01 | 268,88 | 268,88 | 2.901.000 |
| 11 mar. 2020 | 295,99 | 303,36 | 291,96 | 294,25 | 294,25 | 1.878.900 |
| 10 mar. 2020 | 304,49 | 308,77 | 289,58 | 305,63 | 305,63 | 2.378.600 |
| 09 mar. 2020 | 301,00 | 306,97 | 293,76 | 297,19 | 297,19 | 2.149.500 |
| 06 mar. 2020 | 308,27 | 319,18 | 306,17 | 317,95 | 317,95 | 1.513.000 |
| 05 mar. 2020 | 319,73 | 326,45 | 315,00 | 317,70 | 317,70 | 1.470.400 |
| 04 mar. 2020 | 319,29 | 328,45 | 316,41 | 328,45 | 328,45 | 1.752.300 |
| 03 mar. 2020 | 320,28 | 333,00 | 311,87 | 315,78 | 315,78 | 2.036.100 |
| 02 mar. 2020 | 308,64 | 328,23 | 307,83 | 327,89 | 327,89 | 2.364.600 |
| 28 feb. 2020 | 300,23 | 310,54 | 299,00 | 308,39 | 308,39 | 2.396.700 |
| 27 feb. 2020 | 324,72 | 325,55 | 309,63 | 310,08 | 310,08 | 2.221.100 |
| 26 feb. 2020 | 326,98 | 330,93 | 323,61 | 327,45 | 327,45 | 1.411.300 |
| 25 feb. 2020 | 327,20 | 330,61 | 322,70 | 324,11 | 324,11 | 1.831.100 |
| 24 feb. 2020 | 331,50 | 336,00 | 325,42 | 325,98 | 325,98 | 1.732.500 |
| 21 feb. 2020 | 336,97 | 337,82 | 334,60 | 336,71 | 336,71 | 923.200 |
| 20 feb. 2020 | 342,18 | 343,00 | 332,50 | 336,64 | 336,64 | 1.497.800 |
| 19 feb. 2020 | 338,00 | 341,77 | 335,42 | 341,04 | 341,04 | 1.488.400 |
| 18 feb. 2020 | 343,66 | 344,00 | 334,09 | 337,10 | 337,10 | 1.515.100 |
| 14 feb. 2020 | 334,00 | 335,40 | 331,83 | 333,00 | 333,00 | 1.023.200 |
| 13 feb. 2020 | 329,20 | 338,88 | 329,00 | 334,25 | 334,25 | 1.307.300 |
| 12 feb. 2020 | 331,66 | 334,71 | 329,04 | 331,76 | 331,76 | 1.603.000 |
| 11 feb. 2020 | 338,06 | 340,05 | 329,72 | 332,29 | 332,29 | 1.806.200 |
| 10 feb. 2020 | 332,00 | 339,56 | 330,24 | 338,93 | 338,93 | 1.867.000 |
| 07 feb. 2020 | 335,39 | 340,32 | 331,66 | 338,70 | 338,70 | 2.209.400 |
| 06 feb. 2020 | 338,39 | 348,66 | 333,50 | 337,24 | 337,24 | 3.613.600 |
| 05 feb. 2020 | 285,63 | 374,99 | 279,18 | 332,87 | 332,87 | 10.159.200 |
| 04 feb. 2020 | 276,40 | 285,60 | 275,94 | 283,29 | 283,29 | 1.684.400 |
| 03 feb. 2020 | 270,61 | 275,30 | 269,76 | 272,73 | 272,73 | 1.257.800 |
| 31 ene. 2020 | 276,08 | 276,28 | 267,59 | 268,85 | 268,85 | 1.701.700 |
| 30 ene. 2020 | 288,12 | 288,12 | 276,14 | 277,53 | 277,53 | 1.601.000 |
| 29 ene. 2020 | 282,05 | 283,38 | 279,66 | 282,52 | 282,52 | 1.166.200 |
| 28 ene. 2020 | 283,96 | 284,29 | 280,72 | 281,95 | 281,95 | 1.136.500 |
| 27 ene. 2020 | 278,14 | 282,33 | 276,24 | 281,14 | 281,14 | 1.405.500 |
| 24 ene. 2020 | 284,21 | 284,99 | 277,32 | 278,14 | 278,14 | 1.260.200 |
| 23 ene. 2020 | 287,23 | 288,08 | 281,21 | 284,21 | 284,21 | 1.936.100 |
| 22 ene. 2020 | 288,17 | 290,85 | 287,60 | 288,10 | 288,10 | 1.571.000 |
| 21 ene. 2020 | 286,54 | 287,84 | 282,76 | 287,19 | 287,19 | 2.253.100 |
| 17 ene. 2020 | 287,32 | 288,00 | 284,90 | 285,50 | 285,50 | 1.765.000 |
| 16 ene. 2020 | 294,49 | 294,80 | 284,24 | 286,14 | 286,14 | 2.800.000 |
| 15 ene. 2020 | 298,94 | 300,37 | 292,41 | 293,09 | 293,09 | 1.975.600 |
| 14 ene. 2020 | 294,10 | 306,35 | 291,27 | 298,97 | 298,97 | 2.112.600 |
| 13 ene. 2020 | 294,81 | 295,50 | 290,83 | 293,90 | 293,90 | 1.401.100 |
| 10 ene. 2020 | 294,64 | 298,74 | 294,36 | 296,51 | 296,51 | 1.164.500 |
| 09 ene. 2020 | 293,99 | 296,57 | 292,36 | 294,30 | 294,30 | 966.500 |
| 08 ene. 2020 | 288,88 | 294,19 | 287,81 | 292,66 | 292,66 | 1.059.000 |
| 07 ene. 2020 | 290,57 | 291,84 | 287,99 | 290,09 | 290,09 | 1.034.000 |
| 06 ene. 2020 | 290,24 | 291,19 | 288,20 | 290,82 | 290,82 | 1.271.000 |
| 03 ene. 2020 | 290,77 | 292,68 | 290,22 | 290,85 | 290,85 | 700.100 |
| 02 ene. 2020 | 299,06 | 299,08 | 292,28 | 294,24 | 294,24 | 1.178.300 |
| 31 dic. 2019 | 295,28 | 297,36 | 292,84 | 296,73 | 296,73 | 810.100 |
| 30 dic. 2019 | 300,37 | 301,57 | 295,01 | 296,01 | 296,01 | 873.200 |
| 27 dic. 2019 | 302,85 | 303,05 | 299,49 | 300,09 | 300,09 | 677.100 |
| 26 dic. 2019 | 304,47 | 306,94 | 301,28 | 301,79 | 301,79 | 738.200 |
| 24 dic. 2019 | 301,64 | 304,65 | 301,07 | 304,07 | 304,07 | 433.700 |
| 23 dic. 2019 | 302,90 | 305,72 | 300,86 | 301,56 | 301,56 | 1.542.200 |
| 20 dic. 2019 | 301,00 | 301,85 | 299,50 | 301,05 | 301,05 | 3.949.700 |
| 19 dic. 2019 | 297,27 | 298,77 | 295,01 | 297,58 | 297,58 | 1.472.400 |
| 18 dic. 2019 | 297,63 | 300,83 | 295,55 | 296,61 | 296,61 | 1.790.800 |
| 17 dic. 2019 | 301,86 | 301,93 | 296,30 | 297,11 | 297,11 | 1.360.300 |
| 16 dic. 2019 | 297,81 | 301,74 | 296,75 | 301,40 | 301,40 | 1.398.700 |
| 13 dic. 2019 | 298,00 | 304,00 | 294,89 | 296,83 | 296,83 | 1.946.100 |
| 12 dic. 2019 | 291,94 | 296,17 | 290,93 | 293,85 | 293,85 | 1.951.100 |
| 11 dic. 2019 | 296,82 | 299,29 | 292,00 | 292,23 | 292,23 | 1.313.900 |
| 10 dic. 2019 | 294,38 | 300,26 | 294,37 | 297,20 | 297,20 | 1.227.200 |
| 09 dic. 2019 | 300,27 | 304,32 | 295,46 | 295,55 | 295,55 | 2.077.000 |
| 06 dic. 2019 | 299,68 | 304,56 | 299,68 | 300,26 | 300,26 | 2.261.100 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.