Italia markets close in 5 hours 1 minute

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,09-1,55 (-0,77%)
Alla chiusura: 04:00PM EDT
199,88 +0,79 (+0,40%)
Preborsa: 04:13AM EDT
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 set 2024198,95199,28196,02199,09199,09795.200
10 set 2024199,49201,19197,82200,64200,64557.400
09 set 2024200,44201,06198,11199,27199,27883.300
06 set 2024202,53203,24198,55200,81200,81834.800
05 set 2024205,19205,19198,19201,80201,801.127.600
04 set 2024205,72206,50203,53204,95204,95785.200
03 set 2024204,22206,70203,50204,84204,84892.100
30 ago 2024205,82205,88202,85204,76204,76879.000
29 ago 2024206,00206,39202,76204,82204,82520.200
28 ago 2024203,76204,72202,93204,20204,20637.500
27 ago 2024204,86205,00201,88203,30203,30565.400
26 ago 2024206,23206,23204,09204,86204,86478.200
23 ago 2024204,50205,54202,13205,00205,001.127.300
22 ago 2024206,76206,76201,42203,32203,32791.500
21 ago 2024206,25207,59204,68206,18206,18601.400
20 ago 2024205,39206,98205,20205,49205,49625.900
19 ago 2024202,47206,29202,47206,06206,06793.300
16 ago 2024201,99203,19200,55201,91201,91706.000
15 ago 2024202,82203,55200,52201,63201,63690.400
14 ago 2024203,74204,05200,37200,59200,59508.800
13 ago 2024201,10204,98201,10204,05204,05838.600
12 ago 2024202,00202,98199,41201,04201,04821.100
09 ago 2024203,12204,36199,86202,00202,00586.800
08 ago 2024199,83204,14199,50204,07204,071.198.500
07 ago 2024201,52203,50198,73199,78199,78971.300
06 ago 2024198,76203,90198,15200,13200,131.262.100
05 ago 2024204,12204,82196,90198,39198,391.394.300
02 ago 2024212,45213,50203,02205,66205,661.768.700
01 ago 2024215,80219,44206,02210,70210,701.892.000
31 lug 2024212,00217,83211,00213,20213,201.831.600
30 lug 2024214,29218,00211,02211,89211,891.286.700
29 lug 2024210,94215,61209,75214,43214,431.538.100
26 lug 2024211,38217,53210,00211,17211,172.255.900
25 lug 2024227,20236,48226,04227,44227,441.139.000
24 lug 2024224,10228,07223,11226,03226,03908.400
23 lug 2024226,29228,05223,53224,29224,29854.800
22 lug 2024227,73228,48223,62226,63226,63692.400
19 lug 2024225,67227,63222,38226,40226,40851.800
18 lug 2024226,00231,27223,30225,25225,25856.200
17 lug 2024223,39230,10221,67228,33228,33949.500
16 lug 2024221,79228,57220,81225,02225,021.006.200
15 lug 2024230,06230,06221,21221,58221,581.381.800
12 lug 2024237,98238,00226,50230,06230,061.473.200
11 lug 2024234,50237,98232,47236,80236,80667.100
10 lug 2024229,85232,82227,92232,75232,75522.600
09 lug 2024227,71229,33225,59229,06229,06518.800
08 lug 2024226,47229,42225,80228,07228,07535.600
05 lug 2024225,03226,42223,05225,65225,65458.300
03 lug 2024229,45229,45222,74224,61224,61580.700
02 lug 2024231,71233,17225,10228,82228,82860.200
01 lug 2024231,41236,81230,65231,77231,77862.700
28 giu 2024229,50235,49227,73231,82231,822.242.800
27 giu 2024223,43230,12222,79228,72228,721.005.400
26 giu 2024221,79225,11220,02224,46224,46861.300
25 giu 2024225,48229,53222,83223,19223,19812.600
24 giu 2024225,74227,79223,63226,60226,601.000.300
21 giu 2024227,35228,15222,05224,00224,003.013.400
20 giu 2024220,94226,33220,38225,58225,58676.200
18 giu 2024226,59228,50223,02223,65223,65757.000
17 giu 2024230,83230,83225,62226,46226,46993.500
14 giu 2024232,56233,71230,26231,69231,69747.900
13 giu 2024227,72234,39227,06233,84233,84994.300
12 giu 2024227,62232,34226,53230,63230,631.036.700
11 giu 2024225,73228,53225,31225,74225,74937.300
10 giu 2024224,52229,00224,25225,98225,98919.200
07 giu 2024230,61230,96224,66225,43225,43958.600
06 giu 2024235,10236,71230,01231,99231,99887.200
05 giu 2024234,45237,54230,39236,72236,72947.800
04 giu 2024229,82234,39228,83234,13234,131.016.700
03 giu 2024225,30233,19224,58229,80229,801.220.700
31 mag 2024219,23225,59218,03224,94224,941.872.400
30 mag 2024214,63220,21212,90220,07220,07939.900
29 mag 2024216,40216,40210,33214,41214,41980.400
28 mag 2024216,00218,92215,17218,73218,73633.200
24 mag 2024218,21219,44217,06217,81217,81770.900
23 mag 2024223,58223,85217,21218,06218,061.068.700
22 mag 2024228,00228,00223,02225,21225,211.225.700
21 mag 2024229,29231,95224,82227,69227,69761.200
20 mag 2024230,71232,75228,97231,58231,58719.100
17 mag 2024229,42230,83226,43230,57230,57985.100
16 mag 2024231,60234,58228,07230,04230,04936.600
15 mag 2024228,98236,90228,66235,32235,321.792.600
14 mag 2024226,10227,30222,01226,88226,881.126.900
13 mag 2024223,00225,58221,72225,34225,341.274.600
10 mag 2024222,76223,95220,01221,50221,50655.200
09 mag 2024220,67222,91218,89222,75222,75754.500
08 mag 2024218,00221,53217,00219,72219,72758.500
07 mag 2024221,52221,98216,08218,92218,921.156.400
06 mag 2024219,23222,40218,29221,42221,421.199.700
03 mag 2024215,30217,88213,11217,51217,511.144.100
02 mag 2024217,99218,46213,14213,51213,51877.700
01 mag 2024215,56218,66214,70216,13216,13916.300
30 apr 2024214,66217,73213,58214,82214,821.225.600
29 apr 2024208,99218,86208,54215,50215,502.068.000
26 apr 2024201,22210,83199,10208,90208,901.894.100
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
*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...