U.S. markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
234.64+0.56 (+0.24%)
Al cierre: 04:00PM EST
239.01 +4.37 (+1.86%)
Fuera de horario: 07:46PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 2023233.95234.76231.11234.64234.64734,900
30 nov 2023232.68235.11229.24234.08234.081,492,700
29 nov 2023228.00234.06227.42232.06232.061,463,600
28 nov 2023227.65227.65223.89227.41227.41802,200
27 nov 2023231.25232.25227.09228.79228.79814,900
24 nov 2023231.25232.47229.37231.95231.95396,400
22 nov 2023230.95231.41229.49231.25231.25505,500
21 nov 2023230.40231.91228.88229.57229.57696,100
20 nov 2023228.13231.00228.13230.11230.11819,600
17 nov 2023230.94230.94226.75228.00228.001,447,300
16 nov 2023231.22232.88227.85229.46229.46790,700
15 nov 2023224.43231.67223.17229.63229.631,346,400
14 nov 2023226.14227.46224.02225.26225.26999,700
13 nov 2023223.24224.73220.86222.59222.59856,400
10 nov 2023225.39226.95221.39224.79224.791,330,300
09 nov 2023231.97232.11222.59224.65224.651,578,000
08 nov 2023245.69246.51229.10231.69231.692,802,000
07 nov 2023246.60248.39241.52245.61245.611,483,300
06 nov 2023249.50251.50247.65248.63248.631,061,300
03 nov 2023244.20251.51243.66249.50249.50992,600
02 nov 2023239.60242.50237.38241.86241.86802,500
01 nov 2023238.56241.06235.10239.62239.62841,700
31 oct 2023236.69239.00236.07237.54237.54681,400
30 oct 2023235.32237.87234.39237.21237.21857,200
27 oct 2023240.00240.28233.76234.52234.521,089,300
26 oct 2023248.41249.97241.01241.08241.081,364,700
25 oct 2023249.89250.74244.61246.72246.721,204,000
24 oct 2023253.42255.53249.41252.11252.11795,700
23 oct 2023256.34256.34251.88253.39253.39963,000
20 oct 2023258.01260.50255.46257.45257.451,938,400
19 oct 2023263.45263.45256.10257.30257.301,225,200
18 oct 2023266.68268.15263.31263.50263.50977,000
17 oct 2023268.11269.43265.73267.43267.43623,200
16 oct 2023262.04268.75261.22267.94267.941,227,100
13 oct 2023261.18262.35258.81262.26262.26869,800
12 oct 2023266.92268.02259.39260.99260.991,553,800
11 oct 2023265.60268.44264.88266.52266.52814,100
10 oct 2023264.48265.19262.76264.14264.14689,900
09 oct 2023262.98264.89260.00264.21264.21612,000
06 oct 2023259.50265.18258.76263.25263.251,080,100
05 oct 2023258.00260.14255.65259.77259.77814,200
04 oct 2023252.13257.55251.54257.16257.161,034,400
03 oct 2023251.95253.75248.41251.31251.31830,000
02 oct 2023255.85256.86251.08252.86252.86752,400
29 sept 2023258.53259.23255.25257.01257.01887,600
28 sept 2023258.48259.35256.25257.83257.83641,200
27 sept 2023258.44261.38255.16257.52257.52806,400
26 sept 2023254.97258.46254.04258.05258.05855,900
25 sept 2023257.10257.10251.85255.02255.02766,200
22 sept 2023259.33260.72257.09257.68257.68800,800
21 sept 2023258.80260.27256.77258.93258.93974,600
20 sept 2023257.32262.48256.42260.53260.531,143,100
19 sept 2023253.66256.80253.33256.67256.67567,000
18 sept 2023254.94256.05252.62253.30253.30509,800
15 sept 2023256.63257.58254.00254.79254.791,353,000
14 sept 2023256.63258.85256.00256.32256.32652,900
13 sept 2023258.62260.00255.05255.91255.91623,900
12 sept 2023258.92260.57257.89258.44258.44611,200
11 sept 2023260.12261.99258.33258.92258.92585,000
08 sept 2023262.22262.70258.62258.99258.99788,100
07 sept 2023263.21263.27256.92261.34261.341,199,200
06 sept 2023266.47266.47261.50263.72263.72944,700
05 sept 2023269.43270.50266.11266.29266.29932,500
01 sept 2023269.01269.72266.91267.17267.17522,400
31 ago 2023266.83269.18265.32267.36267.361,012,700
30 ago 2023268.84269.46265.25267.18267.18552,700
29 ago 2023265.35268.15265.11268.00268.00525,000
28 ago 2023265.40266.47263.54265.05265.05359,900
25 ago 2023263.00264.79261.09264.43264.43608,100
24 ago 2023263.83266.49262.35262.43262.43515,700
23 ago 2023265.74266.78263.99264.80264.80544,600
22 ago 2023264.07265.85262.67262.98262.98655,700
21 ago 2023260.92266.25260.42265.07265.07755,300
18 ago 2023259.79262.40259.76261.15261.15585,600
17 ago 2023265.26265.79260.94261.50261.50741,800
16 ago 2023270.48271.07265.07265.26265.26645,700
15 ago 2023271.56272.23266.50270.22270.22763,000
14 ago 2023274.05274.05269.96272.74272.74715,600
11 ago 2023268.00276.52267.44273.68273.68869,700
10 ago 2023271.68272.57268.77269.06269.06934,900
09 ago 2023273.51275.65270.71271.29271.29613,000
08 ago 2023271.84278.95271.65274.14274.141,445,200
07 ago 2023262.96271.76262.96271.23271.231,232,300
04 ago 2023267.04269.94266.68268.92268.92929,600
03 ago 2023270.08271.11266.78267.75267.75977,200
02 ago 2023269.70275.87269.15271.56271.561,299,500
01 ago 2023269.36269.68266.49269.30269.301,070,600
31 jul 2023264.26273.46263.53270.19270.191,374,500
28 jul 2023263.30268.26256.13265.23265.233,168,200
27 jul 2023265.73267.02262.40262.79262.791,283,200
26 jul 2023270.00270.00263.09265.25265.251,517,500
25 jul 2023279.86280.42264.37270.31270.312,485,300
24 jul 2023276.54278.41275.70277.00277.001,173,500
21 jul 2023276.10278.12274.33276.74276.742,827,800
20 jul 2023278.00279.90273.47274.70274.701,570,700
19 jul 2023276.17278.95275.83276.89276.89912,300
18 jul 2023278.40281.12275.77276.17276.171,052,200
17 jul 2023278.42280.49276.22278.40278.401,189,000
14 jul 2023278.94280.00276.12278.93278.93895,300
13 jul 2023278.93280.86276.40277.97277.97985,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...