Biogen Inc. (IDP.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:52PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 210.70 | 210.70 | 210.00 | 210.00 | 210.00 | - |
| 16 may 2024 | 215.30 | 217.60 | 211.30 | 211.30 | 211.30 | 71 |
| 15 may 2024 | 208.60 | 212.50 | 208.60 | 212.50 | 212.50 | 1 |
| 14 may 2024 | 207.80 | 209.50 | 206.00 | 209.50 | 209.50 | 35 |
| 13 may 2024 | 204.70 | 206.40 | 204.70 | 206.40 | 206.40 | 1 |
| 10 may 2024 | 205.80 | 206.40 | 205.80 | 206.40 | 206.40 | - |
| 09 may 2024 | 203.20 | 205.40 | 203.20 | 205.40 | 205.40 | 20 |
| 08 may 2024 | 202.70 | 202.70 | 202.60 | 202.60 | 202.60 | - |
| 07 may 2024 | 204.70 | 204.70 | 203.50 | 203.50 | 203.50 | - |
| 06 may 2024 | 201.20 | 206.00 | 201.20 | 204.60 | 204.60 | 550 |
| 03 may 2024 | 198.30 | 199.15 | 198.30 | 199.15 | 199.15 | - |
| 02 may 2024 | 201.30 | 202.00 | 201.00 | 201.00 | 201.00 | 100 |
| 30 abr 2024 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | - |
| 29 abr 2024 | 194.25 | 202.20 | 194.25 | 202.20 | 202.20 | 301 |
| 26 abr 2024 | 189.10 | 195.00 | 189.10 | 195.00 | 195.00 | 21 |
| 25 abr 2024 | 186.95 | 191.25 | 186.95 | 190.05 | 190.05 | 6 |
| 24 abr 2024 | 181.20 | 191.00 | 181.20 | 189.75 | 189.75 | 17 |
| 23 abr 2024 | 182.10 | 184.65 | 180.95 | 184.65 | 184.65 | 54 |
| 22 abr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 19 abr 2024 | 178.30 | 178.85 | 178.30 | 178.85 | 178.85 | - |
| 18 abr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 17 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 25 |
| 16 abr 2024 | 185.10 | 187.30 | 185.10 | 187.30 | 187.30 | 21 |
| 15 abr 2024 | 186.60 | 186.60 | 185.50 | 185.50 | 185.50 | - |
| 12 abr 2024 | 190.00 | 191.20 | 187.80 | 187.80 | 187.80 | 19 |
| 11 abr 2024 | 187.45 | 187.45 | 186.20 | 186.75 | 186.75 | 22 |
| 10 abr 2024 | 190.40 | 190.40 | 186.75 | 186.75 | 186.75 | 7 |
| 09 abr 2024 | 188.70 | 189.50 | 188.70 | 189.50 | 189.50 | - |
| 08 abr 2024 | 188.05 | 188.20 | 185.60 | 188.00 | 188.00 | 113 |
| 05 abr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 04 abr 2024 | 190.70 | 190.90 | 190.00 | 190.90 | 190.90 | 15 |
| 03 abr 2024 | 191.40 | 191.80 | 190.95 | 191.80 | 191.80 | 14 |
| 02 abr 2024 | 198.00 | 200.00 | 194.55 | 194.55 | 194.55 | 27 |
| 28 mar 2024 | 199.10 | 200.60 | 199.00 | 199.00 | 199.00 | 30 |
| 27 mar 2024 | 195.90 | 198.80 | 195.90 | 196.60 | 196.60 | 10 |
| 26 mar 2024 | 200.00 | 202.20 | 198.00 | 198.00 | 198.00 | 40 |
| 25 mar 2024 | 199.00 | 199.80 | 199.00 | 199.80 | 199.80 | 100 |
| 22 mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 21 mar 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 20 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 50 |
| 19 mar 2024 | 200.80 | 200.80 | 199.10 | 199.10 | 199.10 | 10 |
| 18 mar 2024 | 200.20 | 201.60 | 199.90 | 201.60 | 201.60 | 56 |
| 15 mar 2024 | 200.60 | 201.80 | 200.00 | 200.00 | 200.00 | 44 |
| 14 mar 2024 | 206.20 | 210.00 | 203.40 | 203.40 | 203.40 | 18 |
| 13 mar 2024 | 207.20 | 207.60 | 207.20 | 207.60 | 207.60 | - |
| 12 mar 2024 | 210.00 | 215.00 | 205.80 | 209.40 | 209.40 | 22 |
| 11 mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | - |
| 08 mar 2024 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 25 |
| 07 mar 2024 | 199.10 | 203.20 | 199.10 | 203.20 | 203.20 | 20 |
| 06 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 05 mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 04 mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | 3 |
| 01 mar 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 5 |
| 29 feb 2024 | 204.40 | 204.40 | 200.00 | 200.00 | 200.00 | 3 |
| 28 feb 2024 | 206.20 | 206.20 | 203.00 | 203.00 | 203.00 | - |
| 27 feb 2024 | 204.40 | 205.00 | 202.80 | 202.80 | 202.80 | 60 |
| 26 feb 2024 | 204.80 | 204.80 | 203.60 | 203.60 | 203.60 | - |
| 23 feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 22 feb 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 6 |
| 21 feb 2024 | 201.60 | 206.00 | 201.60 | 206.00 | 206.00 | 99 |
| 20 feb 2024 | 201.80 | 201.80 | 199.90 | 201.20 | 201.20 | 19 |
| 19 feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 16 feb 2024 | 207.20 | 207.40 | 203.00 | 203.00 | 203.00 | 50 |
| 15 feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 14 feb 2024 | 210.80 | 211.40 | 208.00 | 208.00 | 208.00 | 18 |
| 13 feb 2024 | 225.80 | 225.80 | 218.00 | 218.00 | 218.00 | 460 |
| 12 feb 2024 | 222.00 | 223.40 | 222.00 | 223.40 | 223.40 | 50 |
| 09 feb 2024 | 221.60 | 222.00 | 220.20 | 220.20 | 220.20 | 304 |
| 08 feb 2024 | 221.80 | 221.80 | 221.00 | 221.00 | 221.00 | - |
| 07 feb 2024 | 226.60 | 226.60 | 224.00 | 224.00 | 224.00 | - |
| 06 feb 2024 | 228.00 | 228.00 | 224.60 | 224.60 | 224.60 | 4 |
| 05 feb 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 26 |
| 02 feb 2024 | 227.40 | 227.40 | 224.00 | 224.00 | 224.00 | - |
| 01 feb 2024 | 227.60 | 227.60 | 222.40 | 222.40 | 222.40 | - |
| 31 ene 2024 | 227.80 | 229.00 | 227.80 | 229.00 | 229.00 | 22 |
| 30 ene 2024 | 227.40 | 230.20 | 223.20 | 223.20 | 223.20 | 10 |
| 29 ene 2024 | 224.40 | 224.80 | 223.60 | 223.60 | 223.60 | 17 |
| 26 ene 2024 | 226.60 | 226.60 | 224.00 | 224.00 | 224.00 | - |
| 25 ene 2024 | 226.00 | 227.20 | 225.80 | 225.80 | 225.80 | 345 |
| 24 ene 2024 | 230.80 | 230.80 | 225.40 | 225.40 | 225.40 | 10 |
| 23 ene 2024 | 226.60 | 229.00 | 226.60 | 227.20 | 227.20 | 45 |
| 22 ene 2024 | 228.60 | 228.60 | 228.40 | 228.40 | 228.40 | 1 |
| 19 ene 2024 | 226.00 | 228.00 | 224.60 | 228.00 | 228.00 | 64 |
| 18 ene 2024 | 223.80 | 225.80 | 221.60 | 221.60 | 221.60 | 30 |
| 17 ene 2024 | 224.40 | 224.40 | 222.40 | 222.40 | 222.40 | - |
| 16 ene 2024 | 225.80 | 228.00 | 223.60 | 223.60 | 223.60 | 43 |
| 15 ene 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 12 ene 2024 | 223.80 | 223.80 | 223.40 | 223.40 | 223.40 | - |
| 11 ene 2024 | 230.60 | 230.60 | 223.40 | 223.40 | 223.40 | - |
| 10 ene 2024 | 233.00 | 233.00 | 227.20 | 227.20 | 227.20 | 5 |
| 09 ene 2024 | 233.80 | 237.60 | 231.80 | 231.80 | 231.80 | 10 |
| 08 ene 2024 | 234.20 | 234.20 | 227.80 | 227.80 | 227.80 | - |
| 05 ene 2024 | 236.80 | 236.80 | 233.80 | 233.80 | 233.80 | - |
| 04 ene 2024 | 240.00 | 240.00 | 237.80 | 239.00 | 239.00 | 11 |
| 03 ene 2024 | 242.80 | 242.80 | 240.00 | 240.00 | 240.00 | 11 |
| 02 ene 2024 | 233.40 | 233.40 | 233.20 | 233.20 | 233.20 | 17 |
| 29 dic 2023 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 28 dic 2023 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 27 dic 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 10 |
| 22 dic 2023 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| *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.