Marchés français ouverture 5 h 52 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
225,21-2,48 (-1,09 %)
À la clôture : 04:00PM EDT
223,00 -2,21 (-0,98 %)
Échanges après Bourse : 05:37PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024228,00228,00223,03225,21225,211 218 597
21 mai 2024229,29231,95224,82227,69227,69761 200
20 mai 2024230,71232,75228,97231,58231,58719 100
17 mai 2024229,42230,83226,43230,57230,57985 100
16 mai 2024231,60234,58228,07230,04230,04936 600
15 mai 2024228,98236,90228,66235,32235,321 792 600
14 mai 2024226,10227,30222,01226,88226,881 126 900
13 mai 2024223,00225,58221,72225,34225,341 274 600
10 mai 2024222,76223,95220,01221,50221,50655 200
09 mai 2024220,67222,91218,89222,75222,75754 500
08 mai 2024218,00221,53217,00219,72219,72758 500
07 mai 2024221,52221,98216,08218,92218,921 156 400
06 mai 2024219,23222,40218,29221,42221,421 199 700
03 mai 2024215,30217,88213,11217,51217,511 144 100
02 mai 2024217,99218,46213,14213,51213,51877 700
01 mai 2024215,56218,66214,70216,13216,13916 300
30 avr. 2024214,66217,73213,58214,82214,821 225 600
29 avr. 2024208,99218,86208,54215,50215,502 068 000
26 avr. 2024201,22210,83199,10208,90208,901 894 100
25 avr. 2024201,21205,36198,11202,46202,461 590 100
24 avr. 2024198,97205,75198,97201,99201,993 265 700
23 avr. 2024193,34195,86192,75193,18193,181 461 700
22 avr. 2024196,19196,78193,23194,11194,111 119 500
19 avr. 2024190,72194,53189,44194,38194,381 599 600
18 avr. 2024191,75192,56189,52190,52190,521 512 000
17 avr. 2024196,36196,36192,01192,16192,161 320 600
16 avr. 2024196,20197,73194,94195,15195,15871 900
15 avr. 2024198,73199,53196,40196,80196,801 159 200
12 avr. 2024204,23205,24197,78198,18198,181 245 900
11 avr. 2024202,76204,74200,92203,68203,681 019 100
10 avr. 2024203,00203,99200,65201,55201,55900 900
09 avr. 2024205,02209,06205,02206,52206,52969 000
08 avr. 2024203,89205,77202,91204,95204,95723 700
05 avr. 2024204,28205,19202,18203,87203,87954 500
04 avr. 2024207,24210,00205,22205,30205,30776 400
03 avr. 2024207,71208,70205,36206,38206,38904 500
02 avr. 2024213,09213,44207,58207,64207,641 462 800
01 avr. 2024215,69215,69212,56214,83214,83850 300
28 mars 2024217,36217,57214,00215,63215,631 912 200
27 mars 2024213,75216,34212,92216,34216,341 250 000
26 mars 2024216,15216,67211,02212,02212,021 589 800
25 mars 2024217,77218,26215,59216,69216,69725 900
22 mars 2024221,30221,30215,36218,10218,101 070 900
21 mars 2024219,33221,74217,95220,75220,751 001 100
20 mars 2024217,18219,36216,53218,15218,15945 000
19 mars 2024218,35219,02215,59218,63218,631 518 800
18 mars 2024220,34220,56217,53219,40219,401 356 500
15 mars 2024219,15221,31216,80219,31219,312 407 100
14 mars 2024225,25226,02218,58219,62219,621 611 500
13 mars 2024228,76229,90224,93226,56226,561 481 100
12 mars 2024229,34229,75225,35227,36227,361 068 900
11 mars 2024223,30230,22223,24230,07230,071 218 200
08 mars 2024225,45228,36221,98223,24223,241 657 800
07 mars 2024219,92219,92216,69219,36219,361 150 300
06 mars 2024217,47219,99216,80217,56217,561 441 400
05 mars 2024219,65221,50216,50217,23217,23890 400
04 mars 2024221,17222,92219,76221,02221,021 083 600
01 mars 2024217,46222,02215,35220,95220,951 085 400
29 févr. 2024221,76224,00216,70216,99216,991 917 800
28 févr. 2024222,25224,12221,00221,74221,741 038 400
27 févr. 2024223,72224,87220,20223,94223,94983 100
26 févr. 2024222,52224,99222,00223,71223,71774 500
23 févr. 2024223,43225,80221,50223,32223,32911 000
22 févr. 2024221,23223,22218,69222,48222,48901 100
21 févr. 2024221,49223,41219,00221,11221,111 055 000
20 févr. 2024217,56220,25215,68219,21219,211 919 600
16 févr. 2024221,15221,75217,53219,08219,081 768 100
15 févr. 2024221,15225,00220,07223,35223,351 307 700
14 févr. 2024227,01227,99220,56220,74220,742 220 600
13 févr. 2024235,64237,00225,28226,65226,653 403 600
12 févr. 2024239,45244,95239,45244,74244,74962 000
09 févr. 2024239,88241,36238,90240,98240,98689 900
08 févr. 2024239,89240,54237,52240,30240,30743 700
07 févr. 2024246,44246,44240,54240,54240,54773 800
06 févr. 2024241,00245,88239,96245,55245,551 304 800
05 févr. 2024242,21245,23240,50241,84241,84858 600
02 févr. 2024245,93246,39241,53243,72243,72861 400
01 févr. 2024245,40249,33240,00247,83247,83955 500
31 janv. 2024247,67251,99246,24246,66246,661 119 900
30 janv. 2024245,98248,36243,58247,08247,08815 600
29 janv. 2024243,41248,34242,42247,52247,52681 400
26 janv. 2024247,36248,07244,41244,82244,82540 800
25 janv. 2024247,22249,47245,24246,21246,21695 900
24 janv. 2024248,34250,80246,97247,16247,16855 100
23 janv. 2024249,13251,92248,01251,68251,68728 000
22 janv. 2024250,30252,17247,07248,30248,30787 200
19 janv. 2024246,96251,28244,43249,96249,962 315 000
18 janv. 2024243,89247,98240,83246,97246,971 172 000
17 janv. 2024244,71246,19242,52245,27245,27773 100
16 janv. 2024247,00247,56244,00246,19246,191 055 800
12 janv. 2024248,17250,45246,73248,12248,12769 600
11 janv. 2024252,29252,94245,00247,21247,211 196 600
10 janv. 2024254,36255,18251,00254,23254,23792 900
09 janv. 2024256,19257,28253,61255,84255,84807 700
08 janv. 2024255,06258,71251,53257,98257,981 419 700
05 janv. 2024257,47259,93255,38257,88257,88849 600
04 janv. 2024264,58264,58259,61260,28260,28949 000
03 janv. 2024268,27268,30263,39263,43263,43814 300
02 janv. 2024257,56267,99256,71267,71267,711 084 700
29 déc. 2023260,16261,00257,00258,77258,77801 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...