Premium
Biogen Inc (1BIIB)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.376325692781 | 146.15 | 147.15 | 146.15 | 33 | 146.87346939 | DE |
| 4 | -2.45 | -1.64264163594 | 149.15 | 149.65 | 141.45 | 98 | 148.57205732 | DE |
| 12 | -29.15 | -16.5766278078 | 175.85 | 176.15 | 141.45 | 51 | 154.66522346 | DE |
| 26 | -70.8 | -32.5517241379 | 217.5 | 220.7 | 141.45 | 48 | 164.41527161 | DE |
| 52 | -90.1 | -38.0489864865 | 236.8 | 244.6 | 141.45 | 40 | 182.32875171 | DE |
| 156 | -68.9 | -31.9573283859 | 215.6 | 244.6 | 141.45 | 38 | 183.4688169 | DE |
| 260 | -68.9 | -31.9573283859 | 215.6 | 244.6 | 141.45 | 38 | 183.4688169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736268900 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1736182500 | 146.69999 | -0.45 | -0.31 | 146.69999 | 146.69999 | 146.69999 | 38 |
| 1735923300 | 147.15 | 1 | 0.68 | 147.15 | 147.15 | 147.15 | 50 |
| 1735836900 | 146.15 | -3.25 | -2.18 | 146.15 | 146.15 | 146.15 | 10 |
| 1735577700 | 149.4 | 7.85 | 5.55 | 145.6 | 149.4 | 144.1 | 710 |
| 1735318500 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1734972900 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1734713700 | 141.55 | -0.45 | -0.32 | 142.05 | 142.05 | 141.55 | 35 |
| 1734627300 | 142 | -3.2 | -2.20 | 142 | 142 | 142 | 4 |
| 1734540900 | 145.19999 | 3.75 | 2.65 | 145.19999 | 145.19999 | 145.19999 | 1 |
| 1734454500 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1734368100 | 141.44999 | -6.6 | -4.46 | 142.55 | 142.55 | 141.44999 | 25 |
| 1734108900 | 148.05 | -1.6 | -1.07 | 148.05 | 148.05 | 148.05 | 50 |
| 1734022500 | 149.65 | 1.05 | 0.71 | 149.15 | 149.65 | 149.15 | 54 |
| 1733936100 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1733849700 | 148.6 | -0.9 | -0.60 | 148.6 | 148.6 | 148.6 | 10 |
| 1733763300 | 149.5 | -0.6 | -0.40 | 149.1 | 149.5 | 148.3 | 24 |
| 1733504100 | 150.1 | -5.05 | -3.25 | 150.1 | 150.1 | 150.1 | 16 |
| 1733417700 | 155.15 | 0 | 0.00 | 155.15 | 155.15 | 155.15 | 0 |
| 1733331300 | 155.15 | 0 | 0.00 | 155.15 | 155.15 | 155.15 | 0 |
| 1733244900 | 155.15 | 3.15 | 2.07 | 155.25 | 155.25 | 154 | 46 |
| 1733158500 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1732899300 | 152 | 1.3 | 0.86 | 152 | 153.5 | 152 | 65 |
| 1732812900 | 150.69999 | 0 | 0.00 | 150.69999 | 150.69999 | 150.69999 | 0 |
| 1732726500 | 150.69999 | 0.8 | 0.53 | 150.69999 | 150.69999 | 150.69999 | 7 |
| 1732640100 | 149.9 | -2.6 | -1.70 | 149.9 | 149.9 | 149.9 | 7 |
| 1732553700 | 152.5 | 5.55 | 3.78 | 153.6 | 153.6 | 152.5 | 25 |
| 1732294500 | 146.94999 | 0 | 0.00 | 146.94999 | 146.94999 | 146.94999 | 0 |
| 1732208100 | 146.94999 | 0 | 0.00 | 146.94999 | 146.94999 | 146.94999 | 0 |
| 1732121700 | 146.94999 | -0.45 | -0.31 | 146.94999 | 146.94999 | 146.94999 | 31 |
| 1732035300 | 147.4 | -2.25 | -1.50 | 147.4 | 147.4 | 147.4 | 16 |
| 1731948900 | 149.65 | -10.65 | -6.64 | 149.65 | 149.65 | 149.65 | 35 |
| 1731689700 | 160.3 | 3.3 | 2.10 | 158.75 | 160.3 | 158.75 | 58 |
| 1731603300 | 157 | -3.7 | -2.30 | 159 | 159 | 157 | 75 |
| 1731516900 | 160.69999 | 0 | 0.00 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1731430500 | 160.69999 | -2.25 | -1.38 | 162.3 | 162.3 | 160.69999 | 12 |
| 1731344100 | 162.94999 | 0.1 | 0.06 | 162.94999 | 162.94999 | 162.94999 | 7 |
| 1731084900 | 162.85 | 0 | 0.00 | 162.85 | 162.85 | 162.85 | 0 |
| 1730998500 | 162.85 | -5.25 | -3.12 | 162.85 | 162.85 | 162.85 | 4 |
| 1730912100 | 168.1 | 2.65 | 1.60 | 168.35 | 168.35 | 168.1 | 91 |
| 1730825700 | 165.44999 | 0 | 0.00 | 165.44999 | 165.44999 | 165.44999 | 0 |
| 1730739300 | 165.44999 | 0 | 0.00 | 165.44999 | 165.44999 | 165.44999 | 0 |
| 1730480100 | 165.44999 | 0 | 0.00 | 165.44999 | 165.44999 | 165.44999 | 0 |
| 1730393700 | 165.44999 | -6.45 | -3.75 | 165.44999 | 165.44999 | 165.44999 | 4 |
| 1730307300 | 171.9 | -0.3 | -0.17 | 173.1 | 173.4 | 171.9 | 145 |
| 1730220900 | 172.2 | 1.8 | 1.06 | 172.2 | 172.2 | 172.2 | 3 |
| 1730130900 | 170.4 | 0 | 0.00 | 170.4 | 170.4 | 170.4 | 0 |
| 1729871700 | 170.4 | 0.2 | 0.12 | 170.4 | 170.4 | 170.4 | 47 |
| 1729785300 | 170.2 | -5.95 | -3.38 | 170.2 | 170.2 | 170.2 | 3 |
| 1729698900 | 176.15 | 0 | 0.00 | 176.15 | 176.15 | 176.15 | 0 |
| 1729612500 | 176.15 | 0 | 0.00 | 176.15 | 176.15 | 176.15 | 0 |
| 1729526100 | 176.15 | 0 | 0.00 | 176.15 | 176.15 | 176.15 | 0 |
| 1729266900 | 176.15 | 0.75 | 0.43 | 176.15 | 176.15 | 176.15 | 10 |
| 1729180500 | 175.4 | -0.45 | -0.26 | 175.4 | 175.4 | 175.4 | 2 |
| 1729094100 | 175.85 | 4.15 | 2.42 | 175.85 | 175.85 | 175.85 | 70 |
| 1729007700 | 171.7 | 0 | 0.00 | 171.7 | 171.7 | 171.7 | 0 |
| 1728921300 | 171.7 | 0 | 0.00 | 171.7 | 171.7 | 171.7 | 0 |
| 1728662100 | 171.7 | 3.7 | 2.20 | 171.7 | 171.7 | 171.7 | 4 |
| 1728575700 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1728489300 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1728402900 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
