Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIIB.US
193.56+4.49(+2.37%)(czas lokalny: 26.09.2024 16:00)Biogen Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 190.50 | 193.73 | 190.50 | 193.56 | 640 397 | 0 |
25.09.2024 | 193.84 | 194.56 | 188.78 | 189.07 | 1 193 966 | 0 |
24.09.2024 | 199.99 | 199.99 | 193.54 | 194.15 | 970 754 | 0 |
23.09.2024 | 199.20 | 199.20 | 195.67 | 195.73 | 982 957 | 0 |
20.09.2024 | 200.01 | 200.01 | 196.97 | 199.37 | 1 242 065 | 0 |
19.09.2024 | 200.44 | 204.18 | 200.11 | 201.50 | 809 179 | 0 |
18.09.2024 | 198.13 | 199.78 | 196.87 | 197.53 | 510 481 | 0 |
17.09.2024 | 199.83 | 202.79 | 197.09 | 197.62 | 529 389 | 0 |
16.09.2024 | 196.88 | 199.74 | 194.75 | 199.55 | 769 514 | 0 |
13.09.2024 | 197.66 | 197.66 | 192.25 | 195.58 | 902 211 | 0 |
12.09.2024 | 199.05 | 199.25 | 194.90 | 197.90 | 666 448 | 0 |
11.09.2024 | 198.95 | 199.28 | 196.02 | 198.77 | 479 193 | 0 |
10.09.2024 | 199.49 | 201.19 | 197.82 | 200.61 | 410 260 | 0 |
09.09.2024 | 200.44 | 201.06 | 198.11 | 199.16 | 691 994 | 0 |
06.09.2024 | 201.90 | 203.24 | 198.55 | 200.76 | 566 127 | 0 |
05.09.2024 | 205.15 | 205.15 | 198.19 | 201.99 | 960 118 | 0 |
04.09.2024 | 205.72 | 206.50 | 203.53 | 204.95 | 508 076 | 0 |
03.09.2024 | 204.23 | 206.70 | 203.51 | 204.84 | 638 710 | 0 |
30.08.2024 | 205.82 | 205.88 | 202.85 | 204.76 | 879 000 | 0 |
29.08.2024 | 206.00 | 206.39 | 202.76 | 204.82 | 520 200 | 0 |
28.08.2024 | 203.76 | 204.72 | 202.93 | 204.20 | 637 500 | 0 |
27.08.2024 | 204.86 | 205.00 | 201.88 | 203.30 | 565 400 | 0 |
26.08.2024 | 206.23 | 206.23 | 204.09 | 204.86 | 478 200 | 0 |
23.08.2024 | 204.50 | 205.54 | 202.13 | 205.00 | 1 127 300 | 0 |
22.08.2024 | 206.76 | 206.76 | 201.42 | 203.32 | 791 500 | 0 |
21.08.2024 | 206.25 | 207.59 | 204.68 | 206.18 | 601 400 | 0 |
20.08.2024 | 205.39 | 206.98 | 205.20 | 205.49 | 625 900 | 0 |
19.08.2024 | 202.47 | 206.29 | 202.47 | 206.06 | 793 300 | 0 |
16.08.2024 | 201.99 | 203.19 | 200.55 | 201.91 | 706 000 | 0 |
15.08.2024 | 202.82 | 203.55 | 200.52 | 201.63 | 690 400 | 0 |
14.08.2024 | 203.74 | 204.05 | 200.37 | 200.59 | 508 800 | 0 |
13.08.2024 | 201.10 | 204.98 | 201.10 | 204.05 | 838 600 | 0 |
12.08.2024 | 202.00 | 202.98 | 199.41 | 201.04 | 821 100 | 0 |
09.08.2024 | 203.12 | 204.36 | 199.86 | 202.00 | 586 800 | 0 |
08.08.2024 | 199.83 | 204.14 | 199.50 | 204.07 | 1 198 500 | 0 |
07.08.2024 | 201.52 | 203.50 | 198.73 | 199.78 | 971 300 | 0 |
06.08.2024 | 198.76 | 203.90 | 198.15 | 200.13 | 1 262 100 | 0 |
05.08.2024 | 204.12 | 204.82 | 196.90 | 198.39 | 1 394 300 | 0 |
04.08.2024 | 204.12 | 204.82 | 196.90 | 198.39 | 1 394 343 | 0 |
02.08.2024 | 212.45 | 213.50 | 203.02 | 205.66 | 1 768 700 | 0 |
01.08.2024 | 215.80 | 219.44 | 206.02 | 210.70 | 1 892 000 | 0 |
31.07.2024 | 215.80 | 219.44 | 206.02 | 210.70 | 1 891 980 | 0 |
30.07.2024 | 214.29 | 218.00 | 211.02 | 211.89 | 1 286 700 | 0 |
29.07.2024 | 210.94 | 215.61 | 209.75 | 214.43 | 1 538 100 | 0 |
26.07.2024 | 211.38 | 217.53 | 210.00 | 211.17 | 2 255 900 | 0 |
25.07.2024 | 227.20 | 236.48 | 226.04 | 227.44 | 1 139 000 | 0 |
24.07.2024 | 224.10 | 228.07 | 223.11 | 226.03 | 908 400 | 0 |
23.07.2024 | 226.29 | 228.05 | 223.53 | 224.29 | 854 800 | 0 |
22.07.2024 | 227.73 | 228.48 | 223.62 | 226.63 | 692 400 | 0 |
19.07.2024 | 225.67 | 227.63 | 222.38 | 226.40 | 851 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus