Mercado fechado

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,90+6,44 (+3,18%)
No fechamento: 04:00PM EDT
208,50 -0,40 (-0,19%)
Pós-fechamento: 07:51PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024201,22210,83199,10208,90208,901.881.500
25 de abr. de 2024201,21205,36198,11202,46202,461.590.100
24 de abr. de 2024198,97205,75198,97201,99201,993.265.700
23 de abr. de 2024193,34195,86192,75193,18193,181.461.700
22 de abr. de 2024196,19196,78193,23194,11194,111.119.500
19 de abr. de 2024190,72194,53189,44194,38194,381.599.600
18 de abr. de 2024191,75192,56189,52190,52190,521.512.000
17 de abr. de 2024196,36196,36192,01192,16192,161.320.600
16 de abr. de 2024196,20197,73194,94195,15195,15871.900
15 de abr. de 2024198,73199,53196,40196,80196,801.159.200
12 de abr. de 2024204,23205,24197,78198,18198,181.245.900
11 de abr. de 2024202,76204,74200,92203,68203,681.019.100
10 de abr. de 2024203,00203,99200,65201,55201,55900.900
09 de abr. de 2024205,02209,06205,02206,52206,52969.000
08 de abr. de 2024203,89205,77202,91204,95204,95723.700
05 de abr. de 2024204,28205,19202,18203,87203,87954.500
04 de abr. de 2024207,24210,00205,22205,30205,30776.400
03 de abr. de 2024207,71208,70205,36206,38206,38904.500
02 de abr. de 2024213,09213,44207,58207,64207,641.462.800
01 de abr. de 2024215,69215,69212,56214,83214,83850.300
28 de mar. de 2024217,36217,57214,00215,63215,631.912.200
27 de mar. de 2024213,75216,34212,92216,34216,341.250.000
26 de mar. de 2024216,15216,67211,02212,02212,021.589.800
25 de mar. de 2024217,77218,26215,59216,69216,69725.900
22 de mar. de 2024221,30221,30215,36218,10218,101.070.900
21 de mar. de 2024219,33221,74217,95220,75220,751.001.100
20 de mar. de 2024217,18219,36216,53218,15218,15945.000
19 de mar. de 2024218,35219,02215,59218,63218,631.518.800
18 de mar. de 2024220,34220,56217,53219,40219,401.356.500
15 de mar. de 2024219,15221,31216,80219,31219,312.407.100
14 de mar. de 2024225,25226,02218,58219,62219,621.611.500
13 de mar. de 2024228,76229,90224,93226,56226,561.481.100
12 de mar. de 2024229,34229,75225,35227,36227,361.068.900
11 de mar. de 2024223,30230,22223,24230,07230,071.218.200
08 de mar. de 2024225,45228,36221,98223,24223,241.657.800
07 de mar. de 2024219,92219,92216,69219,36219,361.150.300
06 de mar. de 2024217,47219,99216,80217,56217,561.441.400
05 de mar. de 2024219,65221,50216,50217,23217,23890.400
04 de mar. de 2024221,17222,92219,76221,02221,021.083.600
01 de mar. de 2024217,46222,02215,35220,95220,951.085.400
29 de fev. de 2024221,76224,00216,70216,99216,991.917.800
28 de fev. de 2024222,25224,12221,00221,74221,741.038.400
27 de fev. de 2024223,72224,87220,20223,94223,94983.100
26 de fev. de 2024222,52224,99222,00223,71223,71774.500
23 de fev. de 2024223,43225,80221,50223,32223,32911.000
22 de fev. de 2024221,23223,22218,69222,48222,48901.100
21 de fev. de 2024221,49223,41219,00221,11221,111.055.000
20 de fev. de 2024217,56220,25215,68219,21219,211.919.600
16 de fev. de 2024221,15221,75217,53219,08219,081.768.100
15 de fev. de 2024221,15225,00220,07223,35223,351.307.700
14 de fev. de 2024227,01227,99220,56220,74220,742.220.600
13 de fev. de 2024235,64237,00225,28226,65226,653.403.600
12 de fev. de 2024239,45244,95239,45244,74244,74962.000
09 de fev. de 2024239,88241,36238,90240,98240,98689.900
08 de fev. de 2024239,89240,54237,52240,30240,30743.700
07 de fev. de 2024246,44246,44240,54240,54240,54773.800
06 de fev. de 2024241,00245,88239,96245,55245,551.304.800
05 de fev. de 2024242,21245,23240,50241,84241,84858.600
02 de fev. de 2024245,93246,39241,53243,72243,72861.400
01 de fev. de 2024245,40249,33240,00247,83247,83955.500
31 de jan. de 2024247,67251,99246,24246,66246,661.119.900
30 de jan. de 2024245,98248,36243,58247,08247,08815.600
29 de jan. de 2024243,41248,34242,42247,52247,52681.400
26 de jan. de 2024247,36248,07244,41244,82244,82540.800
25 de jan. de 2024247,22249,47245,24246,21246,21695.900
24 de jan. de 2024248,34250,80246,97247,16247,16855.100
23 de jan. de 2024249,13251,92248,01251,68251,68728.000
22 de jan. de 2024250,30252,17247,07248,30248,30787.200
19 de jan. de 2024246,96251,28244,43249,96249,962.315.000
18 de jan. de 2024243,89247,98240,83246,97246,971.172.000
17 de jan. de 2024244,71246,19242,52245,27245,27773.100
16 de jan. de 2024247,00247,56244,00246,19246,191.055.800
12 de jan. de 2024248,17250,45246,73248,12248,12769.600
11 de jan. de 2024252,29252,94245,00247,21247,211.196.600
10 de jan. de 2024254,36255,18251,00254,23254,23792.900
09 de jan. de 2024256,19257,28253,61255,84255,84807.700
08 de jan. de 2024255,06258,71251,53257,98257,981.419.700
05 de jan. de 2024257,47259,93255,38257,88257,88849.600
04 de jan. de 2024264,58264,58259,61260,28260,28949.000
03 de jan. de 2024268,27268,30263,39263,43263,43814.300
02 de jan. de 2024257,56267,99256,71267,71267,711.084.700
29 de dez. de 2023260,16261,00257,00258,77258,77801.500
28 de dez. de 2023262,86263,98260,29260,58260,58756.000
27 de dez. de 2023261,59263,34260,64261,93261,93624.300
26 de dez. de 2023258,50261,13257,80260,70260,70550.200
22 de dez. de 2023255,31258,78255,19257,97257,97689.600
21 de dez. de 2023250,03254,97250,03253,86253,86940.000
20 de dez. de 2023251,50253,00248,10248,16248,16755.900
19 de dez. de 2023250,33252,87249,09251,69251,691.263.400
18 de dez. de 2023249,70251,43247,04250,33250,331.641.900
15 de dez. de 2023257,34259,86248,01248,13248,133.862.400
14 de dez. de 2023257,00261,46254,77256,54256,541.913.100
13 de dez. de 2023249,27255,69248,76255,56255,561.613.100
12 de dez. de 2023247,55250,89244,11249,04249,041.228.800
11 de dez. de 2023248,00251,19242,50246,11246,111.428.400
08 de dez. de 2023237,65240,81236,80239,29239,29988.000
07 de dez. de 2023237,77239,93235,74239,12239,121.221.300
06 de dez. de 2023230,53236,00229,34233,87233,87950.300
05 de dez. de 2023232,00232,48229,16229,57229,57861.300
04 de dez. de 2023234,11236,24232,32232,85232,85945.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...