Italia markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,90+6,44 (+3,18%)
Alla chiusura: 04:00PM EDT
208,50 -0,40 (-0,19%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024201,22210,83199,10208,90208,901.881.500
25 apr 2024201,21205,36198,11202,46202,461.590.100
24 apr 2024198,97205,75198,97201,99201,993.265.700
23 apr 2024193,34195,86192,75193,18193,181.461.700
22 apr 2024196,19196,78193,23194,11194,111.119.500
19 apr 2024190,72194,53189,44194,38194,381.599.600
18 apr 2024191,75192,56189,52190,52190,521.512.000
17 apr 2024196,36196,36192,01192,16192,161.320.600
16 apr 2024196,20197,73194,94195,15195,15871.900
15 apr 2024198,73199,53196,40196,80196,801.159.200
12 apr 2024204,23205,24197,78198,18198,181.245.900
11 apr 2024202,76204,74200,92203,68203,681.019.100
10 apr 2024203,00203,99200,65201,55201,55900.900
09 apr 2024205,02209,06205,02206,52206,52969.000
08 apr 2024203,89205,77202,91204,95204,95723.700
05 apr 2024204,28205,19202,18203,87203,87954.500
04 apr 2024207,24210,00205,22205,30205,30776.400
03 apr 2024207,71208,70205,36206,38206,38904.500
02 apr 2024213,09213,44207,58207,64207,641.462.800
01 apr 2024215,69215,69212,56214,83214,83850.300
28 mar 2024217,36217,57214,00215,63215,631.912.200
27 mar 2024213,75216,34212,92216,34216,341.250.000
26 mar 2024216,15216,67211,02212,02212,021.589.800
25 mar 2024217,77218,26215,59216,69216,69725.900
22 mar 2024221,30221,30215,36218,10218,101.070.900
21 mar 2024219,33221,74217,95220,75220,751.001.100
20 mar 2024217,18219,36216,53218,15218,15945.000
19 mar 2024218,35219,02215,59218,63218,631.518.800
18 mar 2024220,34220,56217,53219,40219,401.356.500
15 mar 2024219,15221,31216,80219,31219,312.407.100
14 mar 2024225,25226,02218,58219,62219,621.611.500
13 mar 2024228,76229,90224,93226,56226,561.481.100
12 mar 2024229,34229,75225,35227,36227,361.068.900
11 mar 2024223,30230,22223,24230,07230,071.218.200
08 mar 2024225,45228,36221,98223,24223,241.657.800
07 mar 2024219,92219,92216,69219,36219,361.150.300
06 mar 2024217,47219,99216,80217,56217,561.441.400
05 mar 2024219,65221,50216,50217,23217,23890.400
04 mar 2024221,17222,92219,76221,02221,021.083.600
01 mar 2024217,46222,02215,35220,95220,951.085.400
29 feb 2024221,76224,00216,70216,99216,991.917.800
28 feb 2024222,25224,12221,00221,74221,741.038.400
27 feb 2024223,72224,87220,20223,94223,94983.100
26 feb 2024222,52224,99222,00223,71223,71774.500
23 feb 2024223,43225,80221,50223,32223,32911.000
22 feb 2024221,23223,22218,69222,48222,48901.100
21 feb 2024221,49223,41219,00221,11221,111.055.000
20 feb 2024217,56220,25215,68219,21219,211.919.600
16 feb 2024221,15221,75217,53219,08219,081.768.100
15 feb 2024221,15225,00220,07223,35223,351.307.700
14 feb 2024227,01227,99220,56220,74220,742.220.600
13 feb 2024235,64237,00225,28226,65226,653.403.600
12 feb 2024239,45244,95239,45244,74244,74962.000
09 feb 2024239,88241,36238,90240,98240,98689.900
08 feb 2024239,89240,54237,52240,30240,30743.700
07 feb 2024246,44246,44240,54240,54240,54773.800
06 feb 2024241,00245,88239,96245,55245,551.304.800
05 feb 2024242,21245,23240,50241,84241,84858.600
02 feb 2024245,93246,39241,53243,72243,72861.400
01 feb 2024245,40249,33240,00247,83247,83955.500
31 gen 2024247,67251,99246,24246,66246,661.119.900
30 gen 2024245,98248,36243,58247,08247,08815.600
29 gen 2024243,41248,34242,42247,52247,52681.400
26 gen 2024247,36248,07244,41244,82244,82540.800
25 gen 2024247,22249,47245,24246,21246,21695.900
24 gen 2024248,34250,80246,97247,16247,16855.100
23 gen 2024249,13251,92248,01251,68251,68728.000
22 gen 2024250,30252,17247,07248,30248,30787.200
19 gen 2024246,96251,28244,43249,96249,962.315.000
18 gen 2024243,89247,98240,83246,97246,971.172.000
17 gen 2024244,71246,19242,52245,27245,27773.100
16 gen 2024247,00247,56244,00246,19246,191.055.800
12 gen 2024248,17250,45246,73248,12248,12769.600
11 gen 2024252,29252,94245,00247,21247,211.196.600
10 gen 2024254,36255,18251,00254,23254,23792.900
09 gen 2024256,19257,28253,61255,84255,84807.700
08 gen 2024255,06258,71251,53257,98257,981.419.700
05 gen 2024257,47259,93255,38257,88257,88849.600
04 gen 2024264,58264,58259,61260,28260,28949.000
03 gen 2024268,27268,30263,39263,43263,43814.300
02 gen 2024257,56267,99256,71267,71267,711.084.700
29 dic 2023260,16261,00257,00258,77258,77801.500
28 dic 2023262,86263,98260,29260,58260,58756.000
27 dic 2023261,59263,34260,64261,93261,93624.300
26 dic 2023258,50261,13257,80260,70260,70550.200
22 dic 2023255,31258,78255,19257,97257,97689.600
21 dic 2023250,03254,97250,03253,86253,86940.000
20 dic 2023251,50253,00248,10248,16248,16755.900
19 dic 2023250,33252,87249,09251,69251,691.263.400
18 dic 2023249,70251,43247,04250,33250,331.641.900
15 dic 2023257,34259,86248,01248,13248,133.862.400
14 dic 2023257,00261,46254,77256,54256,541.913.100
13 dic 2023249,27255,69248,76255,56255,561.613.100
12 dic 2023247,55250,89244,11249,04249,041.228.800
11 dic 2023248,00251,19242,50246,11246,111.428.400
08 dic 2023237,65240,81236,80239,29239,29988.000
07 dic 2023237,77239,93235,74239,12239,121.221.300
06 dic 2023230,53236,00229,34233,87233,87950.300
05 dic 2023232,00232,48229,16229,57229,57861.300
04 dic 2023234,11236,24232,32232,85232,85945.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...