Premium
Biogen Inc (BIIB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0118 | -0.672776042311 | 150.3918 | 154.24 | 145.24 | 2302721 | 147.52208611 | CS |
| 4 | -10.32 | -6.46211646838 | 159.7 | 165.285 | 145.24 | 1600279 | 153.61854652 | CS |
| 12 | -45.23 | -23.2413545039 | 194.61 | 195 | 145.24 | 1552871 | 168.49542471 | CS |
| 26 | -76.36 | -33.826526092 | 225.74 | 238 | 145.24 | 1254837 | 186.30512239 | CS |
| 52 | -109.12 | -42.2127659574 | 258.5 | 268.74 | 145.24 | 1201462 | 204.18443126 | CS |
| 156 | -85.85 | -36.4961952132 | 235.23 | 319.76 | 145.24 | 1185415 | 235.41454996 | CS |
| 260 | -152.26 | -50.4773902665 | 301.64 | 468.2499 | 145.24 | 1311463 | 263.41329823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 149.38 | 2.91 | 1.99 | 146.47 | 149.91999 | 145.52 | 1534371 |
| 1734737700 | 146.47 | -0.92 | -0.62 | 145.27 | 147.85 | 145.0709 | 5775843 |
| 1734651300 | 147.38999 | 0.6 | 0.41 | 147.3 | 148.245 | 145.24 | 1650132 |
| 1734564900 | 146.79 | -3.85 | -2.56 | 150.01 | 151.48849 | 146.57499 | 1495784 |
| 1734478500 | 150.63999 | 0.15 | 0.10 | 150.16 | 154.24 | 149.93 | 1377859 |
| 1734392100 | 150.49 | 0.46 | 0.31 | 149 | 152.25 | 148.6 | 1897185 |
| 1734132900 | 150.03 | -5.3 | -3.41 | 154.57 | 154.57 | 149.935 | 1608350 |
| 1734046500 | 155.33 | -2.13 | -1.35 | 157 | 158.19999 | 155.21 | 1050524 |
| 1733960100 | 157.46 | 1.14 | 0.73 | 156.37 | 158.15 | 153.685 | 1395338 |
| 1733873700 | 156.32 | -0.14 | -0.09 | 157.34 | 158.1 | 154.99 | 1862334 |
| 1733787300 | 156.46 | -1.32 | -0.84 | 157 | 160.74 | 155.75 | 1483404 |
| 1733528100 | 157.78 | -1.48 | -0.93 | 159.06 | 160.8299 | 157.35 | 947287 |
| 1733441700 | 159.26 | -1.66 | -1.03 | 161.1 | 162.619 | 158.31 | 1037329 |
| 1733355300 | 160.91999 | 0.07 | 0.04 | 161.07 | 161.36 | 159.12 | 1157474 |
| 1733268900 | 160.85 | -3.38 | -2.06 | 162.62 | 163.77 | 160.72 | 1210800 |
| 1733182500 | 164.22999 | 3.6 | 2.24 | 160.16 | 165.285 | 160.16 | 1663366 |
| 1732917840 | 160.63 | 0.8 | 0.50 | 160.72 | 161.66999 | 158.44 | 1109609 |
| 1732750500 | 159.83 | 2.14 | 1.36 | 159.52 | 160.72999 | 158.44999 | 1325107 |
| 1732664100 | 157.69 | -1.02 | -0.64 | 159.19999 | 160 | 156.085 | 1418016 |
| 1732577700 | 158.71 | 0.81 | 0.51 | 159.99 | 160.58 | 158.35499 | 2083826 |
| 1732318500 | 157.9 | -0.11 | -0.07 | 158.5 | 159.72 | 157.28 | 1703716 |
| 1732232100 | 158.01 | 2.01 | 1.29 | 157.24 | 159.1 | 154.74 | 1885786 |
| 1732145700 | 156 | 0.57 | 0.37 | 155.19999 | 156.18 | 153.62 | 1630706 |
| 1732059300 | 155.43 | -2.51 | -1.59 | 157.01 | 157.9 | 155.28 | 1295348 |
| 1731972900 | 157.94 | -2.05 | -1.28 | 158.19 | 160.11 | 157.4 | 1632374 |
| 1731713700 | 159.99 | -4.9 | -2.97 | 165.46 | 166.34 | 159.6 | 1916579 |
| 1731627300 | 164.88999 | -0.9 | -0.54 | 165.1 | 175.86 | 163.3501 | 3207403 |
| 1731540900 | 165.79 | -2.49 | -1.48 | 167.74 | 168.98 | 165.53 | 1386408 |
| 1731454500 | 168.28 | -3.75 | -2.18 | 171.36 | 171.61 | 167.71 | 1406375 |
| 1731368100 | 172.03 | -1.01 | -0.58 | 173.92 | 173.92 | 171.12 | 1458062 |
| 1731108900 | 173.04 | -0.88 | -0.51 | 173.58 | 175.2 | 171.57 | 1651731 |
| 1731022500 | 173.92 | -0.48 | -0.28 | 175.69 | 176.95 | 172.8 | 1438316 |
| 1730936100 | 174.4 | -2.53 | -1.43 | 177.29 | 178.15 | 173.66 | 1802079 |
| 1730849700 | 176.93 | 3.41 | 1.97 | 172.71 | 177.25 | 170.72 | 2471715 |
| 1730763300 | 173.52 | -0.27 | -0.16 | 173.22 | 174.85 | 170.71 | 2494187 |
| 1730500500 | 173.79 | -0.21 | -0.12 | 173.65 | 175.99 | 173.14 | 1456099 |
| 1730414100 | 174 | -7.18 | -3.96 | 178.11 | 178.75 | 173.875 | 1744885 |
| 1730327700 | 181.18 | -2.29 | -1.25 | 184.63 | 185 | 178 | 1630841 |
| 1730241300 | 183.47 | -1.54 | -0.83 | 184.97 | 187.28 | 183.19 | 1342118 |
| 1730154900 | 185.01 | 3.32 | 1.83 | 182.48 | 185.6 | 181.73 | 1893438 |
| 1729895700 | 181.69 | -2.17 | -1.18 | 185.39 | 187.58 | 181.245 | 1720068 |
| 1729809300 | 183.86 | 0.88 | 0.48 | 184.79 | 185.72 | 183.28 | 1057154 |
| 1729722900 | 182.98 | -2.92 | -1.57 | 184.88 | 185.82 | 182.11 | 977513 |
| 1729636500 | 185.9 | 1.25 | 0.68 | 183.81 | 186.535 | 182.8 | 830881 |
| 1729550100 | 184.65 | -5.51 | -2.90 | 189.8 | 190.4 | 184.12 | 1252544 |
| 1729290900 | 190.16 | 0.61 | 0.32 | 188.22 | 191.19 | 187.94 | 928130 |
| 1729204500 | 189.55 | 0.55 | 0.29 | 188.55 | 190.19 | 187.7 | 728863 |
| 1729118100 | 189 | -2.55 | -1.33 | 191.68 | 192.25 | 188.9 | 984657 |
| 1729031700 | 191.55 | -0.01 | -0.01 | 191.87 | 194.13 | 190.67 | 1429236 |
| 1728945300 | 191.56 | 3.18 | 1.69 | 188.38 | 191.96 | 186.61 | 1273981 |
| 1728686100 | 188.38 | -0.21 | -0.11 | 188.6 | 189.43 | 186.91 | 1429506 |
| 1728599700 | 188.59 | 2.83 | 1.52 | 185 | 188.88 | 184.3 | 1323415 |
| 1728513300 | 185.76 | 3.46 | 1.90 | 183.48 | 185.8 | 181.31 | 1160857 |
| 1728426900 | 182.3 | -1.04 | -0.57 | 182.73 | 183.55 | 181.31 | 1207373 |
| 1728340500 | 183.34 | -2.34 | -1.26 | 184.76 | 185.93 | 182.475 | 982860 |
| 1728081300 | 185.68 | 0.9 | 0.49 | 186.68 | 186.8 | 183.82 | 1327206 |
| 1727994900 | 184.78 | -3.96 | -2.10 | 187.5 | 188.14 | 183.56 | 2036984 |
| 1727908500 | 188.74 | -2.06 | -1.08 | 190.55 | 191.86 | 188.05 | 1472499 |
| 1727822100 | 190.8 | -3.04 | -1.57 | 194.61 | 195 | 190.27 | 2236028 |
| 1727735700 | 193.84 | -0.83 | -0.43 | 193.83 | 194.48 | 192.28 | 989688 |
| 1727476500 | 194.67 | 1.07 | 0.55 | 194.49 | 197.69705 | 193.975 | 708566 |
| 1727390100 | 193.6 | 4.53 | 2.40 | 191.36 | 193.73 | 190.5 | 817743 |
| 1727303700 | 189.07 | -5.05 | -2.60 | 194.13 | 194.56 | 188.78 | 1539767 |
| 1727217300 | 194.12 | -1.69 | -0.86 | 199.99 | 199.99 | 193.5401 | 1197846 |
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
