XNAS
Datos históricos de Biogen Inc.
Biogen Inc. · BIIB
$225.71
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 18:18:29 UTC
- Variación en el periodo
- +53.99%
- Máximo
- US$230.49
- 28 de septiembre de 2026
- Mínimo
- US$138.00
- 30 de octubre de 2025
- Volumen medio diario
- 1.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 220.62 | 227.20 | 219.23 | 225.71 | +3.33% | 815,007.945 |
| 8 oct 2026 | 220.15 | 223.09 | 215.73 | 218.43 | −1.67% | 1.34 M |
| 7 oct 2026 | 222.93 | 228.00 | 221.40 | 222.15 | −0.33% | 1.3 M |
| 6 oct 2026 | 224.53 | 225.97 | 218.00 | 222.89 | −0.31% | 1.01 M |
| 5 oct 2026 | 219.90 | 223.85 | 218.22 | 223.59 | +1.69% | 951,320.871 |
| 2 oct 2026 | 222.98 | 224.08 | 219.81 | 219.88 | −1.32% | 780,427.956 |
| 1 oct 2026 | 225.50 | 228.31 | 222.50 | 222.82 | −1.35% | 1.76 M |
| 30 sep 2026 | 227.23 | 229.36 | 225.51 | 225.88 | −0.52% | 1.55 M |
| 29 sep 2026 | 227.02 | 229.41 | 224.45 | 227.07 | −0.71% | 1.16 M |
| 28 sep 2026 | 225.87 | 230.49 | 225.51 | 228.69 | +0.48% | 1.33 M |
| 25 sep 2026 | 228.27 | 228.92 | 223.76 | 227.60 | +0.55% | 958,030.978 |
| 24 sep 2026 | 226.80 | 228.72 | 224.31 | 226.36 | −0.51% | 1.03 M |
| 23 sep 2026 | 226.94 | 229.19 | 222.36 | 227.53 | +0.96% | 1.49 M |
| 22 sep 2026 | 219.22 | 226.43 | 219.00 | 225.36 | +2.87% | 1.11 M |
| 21 sep 2026 | 216.14 | 221.92 | 214.59 | 219.07 | +1.66% | 928,562.258 |
| 18 sep 2026 | 219.05 | 220.17 | 215.26 | 215.50 | −1.62% | 2.64 M |
| 17 sep 2026 | 217.68 | 219.41 | 215.33 | 219.05 | +1.41% | 836,707.018 |
| 16 sep 2026 | 216.41 | 218.29 | 214.81 | 216.01 | −0.07% | 606,493.142 |
| 15 sep 2026 | 216.71 | 216.71 | 213.54 | 216.17 | −0.55% | 756,047.273 |
| 14 sep 2026 | 221.00 | 222.25 | 215.56 | 217.36 | +0.10% | 629,931.86 |
| 11 sep 2026 | 216.75 | 219.76 | 214.71 | 217.15 | +0.80% | 1.08 M |
| 10 sep 2026 | 209.92 | 216.70 | 208.93 | 215.43 | +2.23% | 936,643.007 |
| 9 sep 2026 | 210.50 | 213.48 | 209.00 | 210.73 | −0.83% | 694,669.268 |
| 8 sep 2026 | 215.45 | 217.28 | 210.54 | 212.50 | −3.77% | 617,829.996 |
| 4 sep 2026 | 221.15 | 223.82 | 219.82 | 220.83 | −1.64% | 465,108.428 |
| 3 sep 2026 | 225.44 | 225.80 | 221.23 | 224.51 | +0.83% | 550,745.82 |
| 2 sep 2026 | 218.20 | 225.59 | 216.97 | 222.67 | +3.07% | 1.27 M |
| 1 sep 2026 | 218.11 | 219.30 | 213.60 | 216.04 | −0.28% | 785,496.618 |
| 31 ago 2026 | 216.47 | 218.89 | 213.58 | 216.65 | −0.85% | 831,004.074 |
| 28 ago 2026 | 221.17 | 222.00 | 216.78 | 218.50 | −1.35% | 517,484.633 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.