Mercados españoles abiertos en 8 hrs 57 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
57.999,18 +1.020,68 (+1,79%)
Bristol-Myers Squibb Company (0R1F.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:03PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 43,79 | 43,98 | 43,50 | 43,85 | 43,85 | 15.086 |
| 08 may 2024 | 44,07 | 44,17 | 43,56 | 43,84 | 43,84 | 11.769 |
| 07 may 2024 | 43,81 | 44,22 | 43,90 | 43,94 | 43,94 | 12.791 |
| 03 may 2024 | 43,83 | 44,30 | 43,71 | 43,83 | 43,83 | 10.539 |
| 02 may 2024 | 44,22 | 44,39 | 43,33 | 43,91 | 43,91 | 15.534 |
| 01 may 2024 | 44,27 | 44,45 | 43,75 | 43,99 | 43,99 | 31.058 |
| 30 abr 2024 | 44,90 | 44,78 | 43,99 | 44,58 | 44,58 | 13.268 |
| 29 abr 2024 | 44,95 | 45,37 | 44,62 | 44,72 | 44,72 | 15.910 |
| 26 abr 2024 | 45,03 | 45,34 | 44,35 | 45,18 | 45,18 | 22.145 |
| 25 abr 2024 | 48,89 | 49,25 | 44,37 | 44,71 | 44,71 | 98.748 |
| 24 abr 2024 | 49,03 | 49,02 | 48,56 | 49,01 | 49,01 | 11.963 |
| 23 abr 2024 | 49,18 | 49,47 | 48,90 | 49,24 | 49,24 | 7507 |
| 22 abr 2024 | 49,24 | 49,54 | 48,88 | 49,50 | 49,50 | 10.605 |
| 19 abr 2024 | 48,12 | 48,83 | 48,16 | 48,83 | 48,83 | 21.022 |
| 18 abr 2024 | 48,15 | 48,20 | 47,65 | 48,06 | 48,06 | 169.560 |
| 17 abr 2024 | 48,45 | 48,51 | 47,71 | 48,05 | 48,05 | 9766 |
| 16 abr 2024 | 48,78 | 48,56 | 48,24 | 48,49 | 48,49 | 7007 |
| 15 abr 2024 | 48,49 | 49,03 | 48,15 | 48,76 | 48,76 | 14.349 |
| 12 abr 2024 | 49,23 | 49,16 | 48,53 | 48,74 | 48,74 | 9922 |
| 11 abr 2024 | 50,37 | 50,55 | 49,19 | 49,72 | 49,72 | 19.047 |
| 10 abr 2024 | 51,73 | 51,67 | 50,33 | 50,57 | 50,57 | 109.755 |
| 09 abr 2024 | 50,98 | 51,66 | 51,10 | 51,35 | 51,35 | 12.176 |
| 08 abr 2024 | 51,29 | 51,29 | 50,90 | 51,14 | 51,14 | 8789 |
| 05 abr 2024 | 51,56 | 51,41 | 50,80 | 51,13 | 51,13 | 9951 |
| 04 abr 2024 | 51,99 | 52,06 | 51,56 | 51,56 | 51,56 | 15.554 |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 52,80 | 53,22 | 52,16 | 52,42 | 51,83 | 13.251 |
| 02 abr 2024 | 53,47 | 53,33 | 52,60 | 52,76 | 52,15 | 13.897 |
| 28 mar 2024 | 53,25 | 54,40 | 53,30 | 54,32 | 53,70 | 15.548 |
| 27 mar 2024 | 53,05 | 53,57 | 52,64 | 52,94 | 52,33 | 608.317 |
| 26 mar 2024 | 52,10 | 52,57 | 52,06 | 52,47 | 51,87 | 26.173 |
| 25 mar 2024 | 51,75 | 52,70 | 51,89 | 52,07 | 51,47 | 14.207 |
| 22 mar 2024 | 51,72 | 52,44 | 51,54 | 52,05 | 51,45 | 15.107 |
| 21 mar 2024 | 52,10 | 52,63 | 51,60 | 51,72 | 51,12 | 15.241 |
| 20 mar 2024 | 51,75 | 52,50 | 51,28 | 51,87 | 51,28 | 6450 |
| 19 mar 2024 | 52,30 | 51,90 | 51,40 | 51,78 | 51,19 | 2.116.986 |
| 18 mar 2024 | 52,60 | 52,69 | 51,53 | 51,92 | 51,32 | 16.595 |
| 15 mar 2024 | 53,05 | 53,15 | 52,00 | 52,61 | 52,01 | 15.622 |
| 14 mar 2024 | 53,05 | 52,68 | 51,83 | 52,35 | 51,75 | 18.500 |
| 13 mar 2024 | 54,10 | 55,00 | 52,92 | 53,11 | 52,50 | 299.998 |
| 12 mar 2024 | 54,50 | 54,45 | 53,88 | 54,35 | 53,73 | 4942 |
| 11 mar 2024 | 54,00 | 54,55 | 53,83 | 54,25 | 53,63 | 34.716 |
| 08 mar 2024 | 53,55 | 54,05 | 53,35 | 54,05 | 53,43 | 3832 |
| 07 mar 2024 | 53,35 | 53,71 | 52,99 | 53,19 | 52,59 | 5105 |
| 06 mar 2024 | 52,00 | 53,76 | 51,82 | 53,22 | 52,61 | 952.973 |
| 05 mar 2024 | 50,88 | 52,08 | 51,01 | 52,07 | 51,47 | 32.370 |
| 04 mar 2024 | 51,08 | 52,17 | 50,90 | 51,10 | 50,52 | 12.238 |
| 01 mar 2024 | 50,80 | 51,02 | 50,48 | 50,64 | 50,06 | 23.116 |
| 29 feb 2024 | 50,97 | 51,17 | 50,29 | 50,81 | 50,23 | 10.153 |
| 28 feb 2024 | 50,42 | 50,80 | 50,39 | 50,75 | 50,17 | 5145 |
| 27 feb 2024 | 50,67 | 50,67 | 50,15 | 50,38 | 49,80 | 4700 |
| 26 feb 2024 | 51,63 | 51,69 | 50,75 | 50,90 | 50,32 | 14.895 |
| 23 feb 2024 | 51,28 | 51,88 | 50,75 | 51,55 | 50,96 | 9633 |
| 22 feb 2024 | 50,78 | 51,14 | 50,37 | 51,05 | 50,46 | 25.501 |
| 21 feb 2024 | 49,85 | 50,50 | 49,57 | 50,28 | 49,70 | 37.370 |
| 20 feb 2024 | 50,03 | 50,42 | 49,74 | 49,89 | 49,32 | 50.429 |
| 19 feb 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,06 | - |
| 16 feb 2024 | 49,45 | 49,84 | 48,98 | 49,75 | 49,18 | 11.746 |
| 15 feb 2024 | 48,88 | 50,27 | 49,01 | 49,40 | 48,83 | 10.912 |
| 14 feb 2024 | 48,70 | 49,03 | 48,51 | 48,51 | 47,95 | 2.247.994 |
| 13 feb 2024 | 49,75 | 49,90 | 48,36 | 48,38 | 47,82 | 11.694 |
| 12 feb 2024 | 49,75 | 50,04 | 49,23 | 49,77 | 49,20 | 7982 |
| 09 feb 2024 | 48,78 | 49,42 | 48,51 | 49,42 | 48,85 | 129.421 |
| 08 feb 2024 | 48,78 | 48,61 | 48,15 | 48,44 | 47,89 | 13.908 |
| 07 feb 2024 | 49,38 | 49,36 | 48,04 | 48,63 | 48,07 | 14.510 |
| 06 feb 2024 | 47,72 | 49,94 | 47,58 | 49,43 | 48,86 | 701.184 |
| 05 feb 2024 | 48,67 | 48,55 | 47,69 | 47,98 | 47,43 | 15.835 |
| 02 feb 2024 | 49,15 | 50,21 | 48,09 | 48,79 | 48,24 | 21.105 |
| 01 feb 2024 | 49,25 | 48,80 | 48,12 | 48,31 | 47,76 | 20.481 |
| 31 ene 2024 | 49,45 | 50,00 | 49,20 | 49,21 | 48,65 | 1.526.090 |
| 30 ene 2024 | 49,83 | 50,12 | 49,33 | 49,46 | 48,89 | 1.431.410 |
| 29 ene 2024 | 49,65 | 49,76 | 49,47 | 49,58 | 49,01 | 6924 |
| 26 ene 2024 | 49,85 | 50,17 | 49,62 | 49,71 | 49,14 | 6890 |
| 25 ene 2024 | 50,03 | 50,34 | 49,45 | 49,72 | 49,15 | 12.140 |
| 24 ene 2024 | 50,30 | 50,56 | 50,08 | 50,39 | 49,81 | 9352 |
| 23 ene 2024 | 49,63 | 50,39 | 49,49 | 50,10 | 49,52 | 126.198 |
| 22 ene 2024 | 50,20 | 50,31 | 49,50 | 49,67 | 49,11 | 16.898 |
| 19 ene 2024 | 50,10 | 50,12 | 49,45 | 50,10 | 49,53 | 10.574 |
| 18 ene 2024 | 50,00 | 49,62 | 48,64 | 49,45 | 48,88 | 25.239 |
| 17 ene 2024 | 49,85 | 50,02 | 48,95 | 49,79 | 49,22 | 19.041 |
| 16 ene 2024 | 50,33 | 50,38 | 49,82 | 50,11 | 49,54 | 10.033 |
| 15 ene 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 49,85 | - |
| 12 ene 2024 | 50,22 | 50,69 | 50,08 | 50,23 | 49,66 | 6804 |
| 11 ene 2024 | 50,78 | 50,67 | 50,02 | 50,18 | 49,61 | 6448 |
| 10 ene 2024 | 51,25 | 51,64 | 50,42 | 50,60 | 50,02 | 44.763 |
| 09 ene 2024 | 52,13 | 52,06 | 51,42 | 51,43 | 50,84 | 4863 |
| 08 ene 2024 | 52,30 | 51,84 | 51,31 | 51,51 | 50,93 | 10.072 |
| 05 ene 2024 | 52,00 | 52,57 | 51,65 | 52,22 | 51,62 | 225.810 |
| 04 ene 2024 | 52,00 | 52,13 | 51,48 | 51,99 | 51,39 | 13.615 |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 53,05 | 52,89 | 51,49 | 52,65 | 51,45 | 14.389 |
| 02 ene 2024 | 51,38 | 53,45 | 51,43 | 53,06 | 51,85 | 21.925 |
| 29 dic 2023 | 51,15 | 51,49 | 51,00 | 51,15 | 49,99 | 3773 |
| 28 dic 2023 | 51,35 | 51,46 | 51,00 | 51,26 | 50,09 | 9913 |
| 27 dic 2023 | 51,75 | 51,45 | 50,77 | 51,42 | 50,25 | 13.242 |
| 22 dic 2023 | 51,08 | 53,45 | 49,80 | 51,08 | 49,92 | 12.265 |
| 21 dic 2023 | 51,38 | 51,72 | 50,86 | 50,98 | 49,82 | 5838 |
| 20 dic 2023 | 52,00 | 52,22 | 51,46 | 51,57 | 50,40 | 10.037 |
| 19 dic 2023 | 51,28 | 52,17 | 51,50 | 51,85 | 50,67 | 10.567 |
| 18 dic 2023 | 50,78 | 51,48 | 50,89 | 51,05 | 49,89 | 1.056.734 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.