Hot Features
프리미엄
Biogen Inc (BIIB)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.0359 | -9.25165868574 | 173.33 | 175.86 | 157.2941 | 1849293 | 165.66999038 | CS |
| 4 | -32.5059 | -17.1263962065 | 189.8 | 190.4 | 157.2941 | 1637352 | 174.8206909 | CS |
| 12 | -48.9359 | -23.728797944 | 206.23 | 206.7 | 157.2941 | 1288215 | 185.82009233 | CS |
| 26 | -73.4159 | -31.8217242426 | 230.71 | 238 | 157.2941 | 1143396 | 201.86007871 | CS |
| 52 | -70.7159 | -31.014385334 | 228.01 | 268.74 | 157.2941 | 1156056 | 214.88714854 | CS |
| 156 | -102.6859 | -39.4976152012 | 259.98 | 319.76 | 157.2941 | 1176413 | 239.16686382 | CS |
| 260 | -123.1359 | -43.9096744286 | 280.43 | 468.2499 | 157.2941 | 1317207 | 267.02938882 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727130900 | 195.81 | -3.55 | -1.78 | 199.2 | 199.25 | 195.67 | 1325389 |
| 1726871700 | 199.36 | -2.08 | -1.03 | 200.01 | 200.37 | 196.965 | 3833540 |
| 1726785300 | 201.44 | 3.85 | 1.95 | 200.57 | 204.18 | 200 | 1125367 |
| 1726698900 | 197.59 | -0.62 | -0.31 | 198.21 | 199.78 | 196.805 | 670902 |
| 1726612500 | 198.21 | -1.37 | -0.69 | 199.83 | 202.79 | 197.09 | 923898 |
| 1726526100 | 199.58 | 3.95 | 2.02 | 197.26 | 199.74 | 194.75 | 1034523 |
| 1726266900 | 195.63 | -2.26 | -1.14 | 197.66 | 197.94 | 192.25 | 1087923 |
| 1726180500 | 197.89 | -1.2 | -0.60 | 199 | 199.255 | 194.9 | 852115 |
| 1726094100 | 199.09 | -1.55 | -0.77 | 198.95 | 199.2753 | 196.02 | 795228 |
| 1726007700 | 200.64 | 1.37 | 0.69 | 199.49 | 201.19 | 197.82 | 557447 |
| 1725921300 | 199.27 | -1.54 | -0.77 | 200.44 | 201.06 | 198.11 | 883323 |
| 1725662100 | 200.81 | -0.99 | -0.49 | 202.53 | 203.24 | 198.55 | 834801 |
| 1725575700 | 201.8 | -3.15 | -1.54 | 205.25 | 205.25 | 198.19 | 1127215 |
| 1725489300 | 204.95 | 0.11 | 0.05 | 205.72 | 206.5 | 203.53 | 785021 |
| 1725402900 | 204.84 | 0.08 | 0.04 | 205.32 | 206.7 | 203.5 | 892119 |
| 1725057300 | 204.76 | -0.06 | -0.03 | 205.82 | 205.77 | 202.85 | 878985 |
| 1724970900 | 204.82 | 0.62 | 0.30 | 206 | 206.385 | 202.755 | 517356 |
| 1724884500 | 204.2 | 0.9 | 0.44 | 203.76 | 204.72 | 202.9301 | 636097 |
| 1724798100 | 203.3 | -1.56 | -0.76 | 204.86 | 205 | 201.88 | 565352 |
| 1724711700 | 204.86 | -0.14 | -0.07 | 206.23 | 206.23 | 204.09 | 478154 |
| 1724452500 | 205 | 1.68 | 0.83 | 204.5 | 205.54 | 202.13 | 1127336 |
| 1724366100 | 203.32 | -2.86 | -1.39 | 206.5 | 206.76 | 201.42 | 791506 |
| 1724279700 | 206.18 | 0.69 | 0.34 | 206.25 | 207.59 | 204.68 | 601235 |
| 1724193300 | 205.49 | -0.57 | -0.28 | 205.39 | 206.98 | 205.195 | 625869 |
| 1724106900 | 206.06 | 4.15 | 2.06 | 202.47 | 206.29 | 202.47 | 793348 |
