Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIIB.US
230.57+0.53(+0.23%)(czas lokalny: 17.05.2024 16:00)Biogen Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 229.42 | 230.83 | 226.43 | 230.57 | 985 059 | 0 |
16.05.2024 | 231.60 | 234.58 | 228.07 | 230.04 | 936 678 | 0 |
15.05.2024 | 228.98 | 236.90 | 228.66 | 235.32 | 1 792 660 | 0 |
14.05.2024 | 226.10 | 227.30 | 222.01 | 226.88 | 1 126 999 | 0 |
13.05.2024 | 223.00 | 225.58 | 221.71 | 225.34 | 1 274 672 | 0 |
10.05.2024 | 222.76 | 223.95 | 220.01 | 221.50 | 655 151 | 0 |
09.05.2024 | 220.67 | 222.91 | 218.88 | 222.75 | 754 595 | 0 |
08.05.2024 | 218.00 | 221.53 | 217.00 | 219.72 | 758 528 | 0 |
07.05.2024 | 221.52 | 221.98 | 216.07 | 218.92 | 1 156 500 | 0 |
06.05.2024 | 219.23 | 222.40 | 218.29 | 221.42 | 1 199 848 | 0 |
03.05.2024 | 215.30 | 217.88 | 213.11 | 217.51 | 1 144 154 | 0 |
02.05.2024 | 217.99 | 218.46 | 213.14 | 213.51 | 877 745 | 0 |
01.05.2024 | 215.56 | 218.66 | 214.66 | 216.13 | 916 371 | 0 |
30.04.2024 | 214.66 | 217.73 | 213.58 | 214.82 | 1 225 694 | 0 |
29.04.2024 | 208.99 | 218.86 | 208.54 | 215.50 | 2 068 019 | 0 |
26.04.2024 | 201.22 | 210.83 | 199.10 | 208.90 | 1 894 098 | 0 |
25.04.2024 | 201.21 | 205.36 | 198.11 | 202.46 | 1 590 300 | 0 |
24.04.2024 | 198.97 | 205.75 | 198.97 | 201.99 | 3 265 660 | 0 |
23.04.2024 | 193.34 | 195.86 | 192.75 | 193.18 | 1 461 694 | 0 |
22.04.2024 | 196.19 | 196.77 | 193.23 | 194.11 | 1 119 536 | 0 |
19.04.2024 | 190.72 | 194.52 | 189.44 | 194.38 | 1 599 713 | 0 |
18.04.2024 | 191.75 | 192.59 | 189.52 | 190.52 | 1 512 059 | 0 |
17.04.2024 | 195.37 | 196.36 | 192.01 | 192.16 | 1 320 707 | 0 |
16.04.2024 | 196.20 | 197.73 | 194.94 | 195.15 | 872 004 | 0 |
15.04.2024 | 198.73 | 199.53 | 196.40 | 196.80 | 1 159 247 | 0 |
12.04.2024 | 204.23 | 205.24 | 197.71 | 198.18 | 1 245 896 | 0 |
11.04.2024 | 202.76 | 204.76 | 200.85 | 203.68 | 1 019 056 | 0 |
10.04.2024 | 203.00 | 203.99 | 200.65 | 201.55 | 901 006 | 0 |
09.04.2024 | 205.02 | 209.05 | 205.02 | 206.52 | 969 233 | 0 |
08.04.2024 | 203.89 | 205.77 | 202.91 | 204.95 | 723 711 | 0 |
05.04.2024 | 204.28 | 205.19 | 202.18 | 203.87 | 954 570 | 0 |
04.04.2024 | 207.24 | 210.00 | 205.22 | 205.30 | 776 444 | 0 |
03.04.2024 | 207.71 | 208.70 | 205.36 | 206.38 | 904 625 | 0 |
02.04.2024 | 213.09 | 213.44 | 207.58 | 207.64 | 1 462 827 | 0 |
01.04.2024 | 215.69 | 215.69 | 212.56 | 214.83 | 850 408 | 0 |
28.03.2024 | 217.36 | 215.63 | 215.63 | 215.63 | 1 912 276 | 0 |
27.03.2024 | 213.75 | 216.34 | 212.92 | 216.34 | 1 250 002 | 0 |
26.03.2024 | 216.15 | 216.67 | 211.01 | 212.02 | 1 589 940 | 0 |
25.03.2024 | 218.04 | 218.26 | 215.59 | 216.69 | 725 946 | 0 |
22.03.2024 | 221.30 | 221.30 | 215.35 | 218.10 | 1 071 072 | 0 |
21.03.2024 | 219.33 | 221.74 | 217.95 | 220.75 | 1 001 255 | 0 |
20.03.2024 | 217.18 | 219.37 | 216.50 | 218.15 | 945 041 | 0 |
19.03.2024 | 218.35 | 219.02 | 215.59 | 218.63 | 1 518 886 | 0 |
18.03.2024 | 220.34 | 220.56 | 217.52 | 219.40 | 1 356 644 | 0 |
15.03.2024 | 219.15 | 221.30 | 216.80 | 219.31 | 2 407 106 | 0 |
14.03.2024 | 225.25 | 226.02 | 218.58 | 219.62 | 1 611 591 | 0 |
13.03.2024 | 228.76 | 229.90 | 224.93 | 226.56 | 1 481 162 | 0 |
12.03.2024 | 229.34 | 229.75 | 225.35 | 227.36 | 1 068 888 | 0 |
11.03.2024 | 223.30 | 230.22 | 223.24 | 230.07 | 1 218 226 | 0 |
08.03.2024 | 225.12 | 228.36 | 221.66 | 223.24 | 1 658 043 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus