Premium
Biogen Inc (1BIIB)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.2 | -5.905653583 | 138.85 | 145.05 | 130.5 | 54 | 142.57837209 | DE |
| 4 | -5.85 | -4.28571428571 | 136.5 | 145.05 | 125.25 | 95 | 133.76061141 | DE |
| 12 | -14.55 | -10.020661157 | 145.2 | 149.4 | 125.25 | 76 | 138.63287966 | DE |
| 26 | -49.2 | -27.3561301084 | 179.85 | 182 | 125.25 | 61 | 147.01773244 | DE |
| 52 | -72.75 | -35.7669616519 | 203.4 | 220.7 | 125.25 | 49 | 162.56078391 | DE |
| 156 | -84.95 | -39.4016697588 | 215.6 | 244.6 | 125.25 | 44 | 167.33585852 | DE |
| 260 | -84.95 | -39.4016697588 | 215.6 | 244.6 | 125.25 | 44 | 167.33585852 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 130.5 | -14.55 | -10.03 | 138 | 138.44999 | 130.5 | 47 |
| 1741625700 | 145.05 | 4.1 | 2.91 | 140.05 | 145.05 | 138.6 | 131 |
| 1741366500 | 140.94999 | 8.8 | 6.66 | 135.6 | 140.94999 | 135 | 14 |
| 1741280100 | 132.15 | 0 | 0.00 | 132.15 | 132.15 | 132.15 | 0 |
| 1741193700 | 132.15 | -7.15 | -5.13 | 137 | 137 | 132.15 | 10 |
| 1741107300 | 139.3 | 3.85 | 2.84 | 138.85 | 139.3 | 138.85 | 60 |
| 1741020900 | 135.44999 | -0.75 | -0.55 | 135.44999 | 135.44999 | 135.44999 | 37 |
| 1740761700 | 136.19999 | 1.6 | 1.19 | 136.5 | 136.5 | 135.9 | 353 |
| 1740675300 | 134.6 | -1.2 | -0.88 | 134.6 | 134.6 | 134.6 | 19 |
| 1740588900 | 135.8 | -1.4 | -1.02 | 135.8 | 135.8 | 135.8 | 20 |
| 1740502500 | 137.19999 | 2.75 | 2.05 | 135.35 | 137.19999 | 133 | 99 |
| 1740416100 | 134.44999 | 1.95 | 1.47 | 134.85 | 136.65 | 134.44999 | 250 |
| 1740156900 | 132.5 | 1.95 | 1.49 | 132 | 132.6 | 132 | 86 |
| 1740070500 | 130.55 | 0 | 0.00 | 130.55 | 130.55 | 130.55 | 0 |
| 1739984100 | 130.55 | -1.45 | -1.10 | 130.55 | 130.55 | 130.55 | 40 |
| 1739897700 | 132 | -1.5 | -1.12 | 133.4 | 133.4 | 132 | 12 |
| 1739811300 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 10 |
| 1739552100 | 133.5 | 3 | 2.30 | 134 | 134 | 133.5 | 32 |
| 1739465700 | 130.5 | 4.7 | 3.74 | 128.3 | 130.5 | 127.2 | 113 |
| 1739379300 | 125.8 | -9.2 | -6.81 | 135.65 | 137.69999 | 125.25 | 355 |
| 1739292900 | 135 | -3.4 | -2.46 | 136.5 | 136.5 | 135 | 60 |
| 1739206500 | 138.4 | 1.55 | 1.13 | 138.4 | 138.4 | 138.4 | 30 |
| 1738947300 | 136.85 | -4.5 | -3.18 | 135.75 | 136.85 | 135.75 | 19 |
| 1738860900 | 141.35 | 0.75 | 0.53 | 141.35 | 141.35 | 141.35 | 7 |
| 1738774500 | 140.6 | 1.8 | 1.30 | 140.6 | 140.6 | 140.6 | 10 |
| 1738688100 | 138.8 | -1.15 | -0.82 | 138.8 | 138.8 | 138.8 | 20 |
| 1738601700 | 139.94999 | 0.85 | 0.61 | 139.8 | 139.94999 | 138.65 | 36 |
| 1738342500 | 139.1 | 0.6 | 0.43 | 141.19999 | 141.19999 | 139.1 | 80 |
| 1738256100 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 138.5 | 20 |
| 1738169700 | 140 | -1.1 | -0.78 | 139.44999 | 141.69999 | 139.44999 | 71 |
| 1738083300 | 141.1 | 0.75 | 0.53 | 141.1 | 141.1 | 141.1 | 7 |
| 1737996900 | 140.35 | 2.7 | 1.96 | 140.35 | 140.35 | 140.35 | 12 |
| 1737737700 | 137.65 | 2.15 | 1.59 | 137.65 | 137.65 | 137.65 | 80 |
| 1737651300 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 36 |
| 1737564900 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1737478500 | 135.5 | 0.5 | 0.37 | 135.5 | 135.5 | 135.5 | 7 |
| 1737392100 | 135 | -1 | -0.74 | 135 | 135 | 133.3 | 176 |
| 1737132900 | 136 | -1.6 | -1.16 | 137.6 | 137.6 | 136 | 178 |
| 1737046500 | 137.6 | -1.3 | -0.94 | 137.1 | 137.6 | 137.1 | 22 |
| 1736960100 | 138.9 | -6.5 | -4.47 | 138.9 | 138.9 | 138.9 | 5 |
| 1736873700 | 145.4 | 0 | 0.00 | 145.4 | 145.4 | 145.4 | 0 |
| 1736787300 | 145.4 | 1.15 | 0.80 | 145.4 | 145.4 | 145.4 | 20 |
| 1736528100 | 144.25 | -2.05 | -1.40 | 144.25 | 144.25 | 144.25 | 50 |
| 1736441700 | 146.3 | -0.4 | -0.27 | 146.4 | 146.4 | 146.3 | 55 |
| 1736355300 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 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 |
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
