Biogen Inc (IDP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 214.10 | 219.10 | 214.00 | 214.30 | 214.30 | - |
| 27 jun 2024 | 209.70 | 214.30 | 207.90 | 212.40 | 212.40 | - |
| 26 jun 2024 | 208.60 | 210.00 | 208.40 | 208.40 | 208.40 | - |
| 25 jun 2024 | 211.20 | 213.40 | 208.90 | 208.90 | 208.90 | - |
| 24 jun 2024 | 209.10 | 212.10 | 208.40 | 211.50 | 211.50 | - |
| 21 jun 2024 | 210.70 | 212.70 | 208.30 | 209.20 | 209.20 | - |
| 20 jun 2024 | 207.40 | 210.80 | 206.40 | 210.80 | 210.80 | - |
| 19 jun 2024 | 208.30 | 208.30 | 206.70 | 206.70 | 206.70 | - |
| 18 jun 2024 | 211.30 | 212.30 | 210.20 | 210.20 | 210.20 | - |
| 17 jun 2024 | 216.60 | 216.70 | 211.70 | 212.00 | 212.00 | - |
| 14 jun 2024 | 218.20 | 218.40 | 215.90 | 216.40 | 216.40 | - |
| 13 jun 2024 | 214.20 | 217.70 | 211.70 | 216.70 | 216.70 | - |
| 12 jun 2024 | 210.30 | 213.50 | 208.80 | 212.10 | 212.10 | - |
| 11 jun 2024 | 212.10 | 212.20 | 210.70 | 211.40 | 211.40 | - |
| 10 jun 2024 | 208.20 | 212.80 | 208.20 | 211.40 | 211.40 | - |
| 07 jun 2024 | 213.10 | 213.60 | 209.30 | 209.30 | 209.30 | - |
| 06 jun 2024 | 216.20 | 217.70 | 213.30 | 213.30 | 213.30 | - |
| 05 jun 2024 | 215.30 | 217.80 | 212.50 | 217.80 | 217.80 | - |
| 04 jun 2024 | 210.70 | 214.60 | 209.80 | 213.80 | 213.80 | - |
| 03 jun 2024 | 207.90 | 214.00 | 207.20 | 211.90 | 211.90 | - |
| 31 may 2024 | 203.00 | 207.10 | 202.20 | 206.40 | 206.40 | - |
| 30 may 2024 | 197.95 | 201.70 | 197.20 | 201.40 | 201.40 | - |
| 29 may 2024 | 201.30 | 201.60 | 195.30 | 198.25 | 198.25 | - |
| 28 may 2024 | 200.50 | 200.80 | 198.15 | 200.10 | 200.10 | - |
| 27 may 2024 | 200.80 | 201.20 | 200.60 | 201.00 | 201.00 | - |
| 24 may 2024 | 201.90 | 203.10 | 200.20 | 200.40 | 200.40 | - |
| 23 may 2024 | 208.90 | 208.90 | 201.70 | 202.40 | 202.40 | - |
| 22 may 2024 | 209.90 | 210.80 | 206.60 | 208.90 | 208.90 | - |
| 21 may 2024 | 213.30 | 213.30 | 208.30 | 208.70 | 208.70 | - |
| 20 may 2024 | 211.80 | 213.60 | 211.10 | 212.70 | 212.70 | - |
| 17 may 2024 | 211.80 | 211.90 | 208.60 | 210.70 | 210.70 | - |
| 16 may 2024 | 216.30 | 217.50 | 210.10 | 210.40 | 210.40 | - |
| 15 may 2024 | 209.60 | 217.20 | 209.40 | 217.20 | 217.20 | - |
| 14 may 2024 | 208.80 | 209.40 | 206.20 | 208.50 | 208.50 | - |
| 13 may 2024 | 205.90 | 208.10 | 205.50 | 208.10 | 208.10 | - |
| 10 may 2024 | 206.70 | 206.90 | 204.40 | 206.30 | 206.30 | - |
| 09 may 2024 | 204.20 | 205.80 | 203.80 | 205.80 | 205.80 | - |
| 08 may 2024 | 203.80 | 205.40 | 202.00 | 205.40 | 205.40 | - |
| 07 may 2024 | 206.30 | 209.10 | 201.10 | 203.10 | 203.10 | - |
| 06 may 2024 | 202.10 | 206.00 | 202.10 | 205.70 | 205.70 | - |
| 03 may 2024 | 199.45 | 200.90 | 197.85 | 200.80 | 200.80 | - |
| 02 may 2024 | 201.60 | 203.70 | 199.80 | 199.80 | 199.80 | - |
| 30 abr 2024 | 201.30 | 203.30 | 200.30 | 200.70 | 200.70 | - |
| 29 abr 2024 | 195.10 | 204.00 | 193.70 | 200.60 | 200.60 | - |
| 26 abr 2024 | 190.20 | 195.65 | 187.45 | 195.55 | 195.55 | - |
| 25 abr 2024 | 187.45 | 190.55 | 185.55 | 188.65 | 188.65 | - |
| 24 abr 2024 | 181.70 | 192.25 | 181.45 | 186.80 | 186.80 | - |
| 23 abr 2024 | 182.20 | 182.60 | 180.90 | 181.40 | 181.40 | - |
| 22 abr 2024 | 182.90 | 184.25 | 181.85 | 182.95 | 182.95 | - |
| 19 abr 2024 | 178.35 | 180.75 | 177.95 | 180.75 | 180.75 | - |
| 18 abr 2024 | 180.30 | 180.50 | 178.80 | 179.20 | 179.20 | - |
| 17 abr 2024 | 185.25 | 185.25 | 181.25 | 181.25 | 181.25 | - |
| 16 abr 2024 | 185.55 | 185.95 | 183.60 | 184.10 | 184.10 | - |
| 15 abr 2024 | 186.35 | 189.35 | 186.00 | 186.45 | 186.45 | - |
| 12 abr 2024 | 190.20 | 193.25 | 187.25 | 187.80 | 187.80 | - |
| 11 abr 2024 | 187.55 | 190.15 | 187.35 | 190.00 | 190.00 | - |
| 10 abr 2024 | 190.65 | 190.70 | 186.80 | 186.95 | 186.95 | - |
| 09 abr 2024 | 188.85 | 192.30 | 188.70 | 190.40 | 190.40 | - |
| 08 abr 2024 | 187.95 | 189.25 | 187.80 | 188.75 | 188.75 | - |
| 05 abr 2024 | 189.80 | 189.80 | 187.85 | 189.05 | 189.05 | - |
| 04 abr 2024 | 190.65 | 192.60 | 190.45 | 191.00 | 191.00 | - |
| 03 abr 2024 | 192.40 | 193.05 | 190.35 | 190.35 | 190.35 | - |
| 02 abr 2024 | 200.10 | 200.30 | 193.15 | 193.20 | 193.20 | - |
| 28 mar 2024 | 199.50 | 200.80 | 198.90 | 200.00 | 200.00 | - |
| 27 mar 2024 | 196.30 | 198.80 | 196.30 | 198.10 | 198.10 | - |
| 26 mar 2024 | 201.00 | 201.00 | 195.40 | 195.40 | 195.40 | - |
| 25 mar 2024 | 200.80 | 201.80 | 199.10 | 199.10 | 199.10 | - |
| 22 mar 2024 | 204.00 | 204.20 | 199.60 | 201.60 | 201.60 | - |
| 21 mar 2024 | 203.40 | 203.60 | 200.60 | 203.60 | 203.60 | - |
| 20 mar 2024 | 201.20 | 202.00 | 200.00 | 200.40 | 200.40 | - |
| 19 mar 2024 | 201.60 | 202.40 | 198.70 | 200.40 | 200.40 | - |
| 18 mar 2024 | 201.60 | 202.60 | 200.60 | 202.00 | 202.00 | 30 |
| 15 mar 2024 | 202.60 | 203.40 | 199.60 | 202.00 | 202.00 | - |
| 14 mar 2024 | 207.60 | 208.60 | 200.80 | 200.80 | 200.80 | - |
| 13 mar 2024 | 208.00 | 208.60 | 206.80 | 206.80 | 206.80 | - |
| 12 mar 2024 | 210.80 | 210.80 | 207.20 | 208.60 | 208.60 | - |
| 11 mar 2024 | 203.80 | 209.60 | 202.80 | 209.60 | 209.60 | - |
| 08 mar 2024 | 200.20 | 208.40 | 200.20 | 204.40 | 204.40 | - |
| 07 mar 2024 | 199.10 | 201.60 | 199.10 | 200.00 | 200.00 | - |
| 06 mar 2024 | 200.20 | 201.60 | 199.70 | 199.80 | 199.80 | - |
| 05 mar 2024 | 203.00 | 203.40 | 199.40 | 199.90 | 199.90 | - |
| 04 mar 2024 | 203.60 | 204.60 | 203.20 | 203.20 | 203.20 | - |
| 01 mar 2024 | 201.00 | 204.20 | 200.40 | 203.80 | 203.80 | - |
| 29 feb 2024 | 204.40 | 205.40 | 201.80 | 201.80 | 201.80 | - |
| 28 feb 2024 | 206.60 | 206.80 | 204.60 | 205.20 | 205.20 | - |
| 27 feb 2024 | 205.80 | 207.40 | 204.40 | 206.60 | 206.60 | - |
| 26 feb 2024 | 206.00 | 207.00 | 205.40 | 205.80 | 205.80 | - |
| 23 feb 2024 | 205.40 | 207.80 | 204.80 | 206.60 | 206.60 | - |
| 22 feb 2024 | 205.40 | 206.20 | 203.00 | 205.60 | 205.60 | - |
| 21 feb 2024 | 202.40 | 206.20 | 202.40 | 204.20 | 204.20 | - |
| 20 feb 2024 | 203.80 | 203.80 | 199.70 | 201.60 | 201.60 | - |
| 19 feb 2024 | 203.60 | 204.00 | 203.20 | 204.00 | 204.00 | - |
| 16 feb 2024 | 207.80 | 212.00 | 203.60 | 203.60 | 203.60 | - |
| 15 feb 2024 | 206.80 | 208.40 | 204.80 | 206.80 | 206.80 | - |
| 14 feb 2024 | 211.00 | 213.60 | 205.80 | 206.60 | 206.60 | - |
| 13 feb 2024 | 227.00 | 229.40 | 211.20 | 211.20 | 211.20 | - |
| 12 feb 2024 | 222.40 | 226.80 | 222.40 | 226.80 | 226.80 | - |
| 09 feb 2024 | 223.00 | 223.40 | 222.20 | 223.20 | 223.20 | - |
| 08 feb 2024 | 223.20 | 223.60 | 221.00 | 222.40 | 222.40 | - |
| 07 feb 2024 | 228.00 | 228.80 | 224.00 | 224.00 | 224.00 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.