Premium
Biogen Inc (BIIB)
NASDAQ
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 | -13.825 | -6.4986955602 | 212.735 | 219.015 | 198.85 | 1370253 | 206.61314709 | CS |
| 4 | 3.42 | 1.74945009975 | 195.49 | 219.72 | 193.195 | 1297548 | 204.67799127 | CS |
| 12 | 20.095 | 11.2378715432 | 178.815 | 219.72 | 174.85 | 1178370 | 195.88032754 | CS |
| 26 | 12.17 | 6.5170825747 | 186.74 | 219.72 | 160.3645 | 1221929 | 188.54141784 | CS |
| 52 | 64.35 | 47.8225326992 | 134.56 | 219.72 | 121.05 | 1442579 | 167.57199488 | CS |
| 156 | -76.4 | -27.7505357597 | 275.31 | 282.74 | 110.035 | 1324730 | 182.34289577 | CS |
| 260 | -173.4 | -46.5740914829 | 372.31 | 372.31 | 110.035 | 1271948 | 211.06736553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 200.36 | -5.34 | -2.60 | 204.86 | 206.75 | 198.93 | 1948275 |
| 1783463700 | 205.7 | -2.76 | -1.32 | 211.86 | 212 | 205.65 | 1157339 |
| 1783377300 | 208.46 | -7.66 | -3.54 | 215.95 | 215.95 | 208.27 | 1219697 |
| 1783031700 | 216.12 | 6.38 | 3.04 | 212.735 | 219.015 | 210.7464 | 1155700 |
| 1782945300 | 209.74 | -6.32 | -2.93 | 214.37 | 215.81 | 209.67 | 1139131 |
| 1782858900 | 216.06 | -0.57 | -0.26 | 217.88 | 218 | 212.5801 | 1091790 |
| 1782772500 | 216.63 | 0.6 | 0.28 | 216 | 219.72 | 214.08 | 1280947 |
| 1782513300 | 216.03 | 14.07 | 6.97 | 202.525 | 218.06 | 202.29 | 2375101 |
| 1782426900 | 201.96 | 2.37 | 1.19 | 201.63 | 206.67 | 200.2 | 1328231 |
| 1782340500 | 199.59 | 2.4 | 1.22 | 199.34 | 202.0575 | 198.66 | 1349273 |
| 1782254100 | 197.19 | -2.52 | -1.26 | 198.88 | 201.22 | 197.01 | 1146355 |
| 1782167700 | 199.71 | 3.13 | 1.59 | 199.48 | 200.975 | 194.74 | 1675771 |
| 1781822100 | 196.58 | -2.09 | -1.05 | 200.22 | 200.99 | 193.195 | 1730232 |
| 1781735700 | 198.67 | 3.06 | 1.56 | 195.14 | 201.75 | 194.035 | 1007509 |
| 1781649300 | 195.61 | -3.03 | -1.53 | 199.69 | 200.26 | 194.04 | 1111086 |
| 1781562900 | 198.64 | -1.41 | -0.70 | 198.37 | 199.3718 | 195.89 | 883902 |
| 1781303700 | 200.05 | 0.09 | 0.05 | 200.57 | 203.45 | 199.06 | 837703 |
| 1781217300 | 199.96 | 5.72 | 2.94 | 195.49 | 201.175 | 194.24 | 915211 |
| 1781130900 | 194.24 | -4.86 | -2.44 | 200.21 | 201.9405 | 194.1 | 1071532 |
| 1781044500 | 199.1 | 6.48 | 3.36 | 195.51 | 199.6325 | 193.45 | 936311 |
| 1780958100 | 192.62 | -2.72 | -1.39 | 197.25 | 198.695 | 192.18 | 1170529 |
| 1780698900 | 195.34 | -1.11 | -0.57 | 196.45 | 200.6575 | 195.14 | 880430 |
| 1780612500 | 196.45 | 0.49 | 0.25 | 198 | 199.9 | 196.345 | 719526 |
| 1780526100 | 195.96 | 7.13 | 3.78 | 187.69 | 196.505 | 187.48 | 891918 |
| 1780439700 | 188.83 | -3.4 | -1.77 | 190.09 | 190.58 | 184.9 | 1098263 |
| 1780353300 | 192.23 | -3.77 | -1.92 | 194.5 | 195.28 | 191.67 | 839982 |
| 1780094100 | 196 | -0.39 | -0.20 | 195.55 | 198.46 | 195.11 | 1902573 |
| 1780007700 | 196.39 | -0.58 | -0.29 | 196.97 | 198 | 194.5 | 556653 |
| 1779921300 | 196.97 | 3.89 | 2.01 | 194.11 | 199.8 | 194.11 | 893482 |
| 1779834900 | 193.08 | -0.68 | -0.35 | 194.3 | 195.5 | 192.27 | 930674 |
| 1779489300 | 193.76 | 4.29 | 2.26 | 191.83 | 194.75 | 190.005 | 893330 |
| 1779402900 | 189.47 | 1.67 | 0.89 | 187.4 | 190.27 | 185.85 | 1475534 |
| 1779316500 | 187.8 | -2.76 | -1.45 | 191.41 | 193.38 | 186.37 | 919466 |
| 1779230100 | 190.56 | -1.35 | -0.70 | 191.72 | 193.03 | 188.64 | 1053587 |
| 1779143700 | 191.91 | -1.04 | -0.54 | 191.25 | 193.37 | 189.19 | 1052341 |
| 1778884500 | 192.95 | 1.58 | 0.83 | 192 | 194.91 | 190.655 | 1252756 |
| 1778798100 | 191.37 | -13.16 | -6.43 | 199.75 | 205 | 189.49 | 2810026 |
| 1778711700 | 204.53 | 5.17 | 2.59 | 199.33 | 205.97 | 198.86 | 1272421 |
| 1778625300 | 199.36 | 1.41 | 0.71 | 198.12 | 202.4 | 196.4675 | 1145736 |
| 1778538900 | 197.95 | 4.5 | 2.33 | 194.76 | 200.31 | 194.75 | 1772746 |
| 1778279700 | 193.45 | 2.07 | 1.08 | 189.68 | 195.2 | 189.5 | 931060 |
| 1778193300 | 191.38 | 0.7 | 0.37 | 190.34 | 192.1 | 188.86 | 737713 |
| 1778106900 | 190.68 | 1.55 | 0.82 | 189.13 | 191.165 | 188.3 | 742866 |
| 1778020500 | 189.13 | 1.92 | 1.03 | 187.38 | 189.69 | 186.0001 | 586473 |
| 1777934100 | 187.21 | 0.15 | 0.08 | 186.28 | 187.51 | 185.44 | 627066 |
| 1777674900 | 187.06 | -2.22 | -1.17 | 189.28 | 190.57 | 186.14 | 697277 |
| 1777588500 | 189.28 | -5.1 | -2.62 | 194.02 | 195.98 | 187.16 | 1550985 |
| 1777502100 | 194.38 | 11 | 6.00 | 183.12 | 195.8899 | 180.18 | 2453014 |
| 1777415700 | 183.38 | 2.71 | 1.50 | 182.45 | 184.41 | 181.89 | 1236154 |
| 1777329300 | 180.67 | -3.71 | -2.01 | 183.16 | 186.15 | 179.15 | 1101773 |
| 1777070100 | 184.38 | -3.5 | -1.86 | 186.65 | 186.65 | 183.17 | 723576 |
| 1776983700 | 187.88 | -2.19 | -1.15 | 189.46 | 190.32 | 187.01 | 816661 |
| 1776897300 | 190.07 | 4.12 | 2.22 | 189.305 | 192.75 | 188.67 | 1328691 |
| 1776810900 | 185.95 | 2.61 | 1.42 | 184.52 | 187.74 | 181.75 | 1063690 |
| 1776724500 | 183.34 | 5.99 | 3.38 | 179.54 | 184.26 | 178.72 | 1479513 |
| 1776465300 | 177.35 | 1.33 | 0.76 | 176.29 | 178.405 | 175.69 | 1239882 |
| 1776378900 | 176.02 | -4.52 | -2.50 | 178.815 | 179.99 | 174.85 | 953975 |
| 1776292500 | 180.54 | 1.58 | 0.88 | 179.36 | 180.87 | 177.7 | 1165965 |
| 1776206100 | 178.96 | 2.6 | 1.47 | 177.71 | 181.77 | 177.45 | 1550996 |
| 1776119700 | 176.365 | 3.4 | 1.96 | 172.62 | 176.79 | 171.22 | 1414623 |
| 1775860500 | 172.97 | -4.14 | -2.34 | 176.01 | 176.75 | 172.32 | 1488848 |
| 1775774100 | 177.11 | -2.79 | -1.55 | 177.81 | 180.06 | 174.965 | 1266539 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
