Mercados españoles cerrados en 38 mins

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,61+0,74 (+1,09%)
A partir del 10:51AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202168,2068,6967,9668,6168,612.124.174
30 jul 202168,1568,5267,4967,8767,8710.007.300
29 jul 202169,0069,2768,0568,1568,158.963.700
28 jul 202167,6068,9967,0168,7368,7311.625.900
27 jul 202167,2667,7267,0567,4967,4911.190.400
26 jul 202168,2268,3467,4967,6967,698.306.000
23 jul 202168,0068,5367,8068,3468,347.092.300
22 jul 202167,1468,0066,9367,9667,9611.068.400
21 jul 202167,1167,2466,5667,1667,165.796.400
20 jul 202166,5067,6766,4466,7266,728.710.000
19 jul 202166,8067,2665,7866,3666,3611.138.100
16 jul 202167,4467,5866,8267,3067,306.381.400
15 jul 202167,6567,9467,1267,4367,437.473.000
14 jul 202167,5367,9967,2067,8867,887.132.800
13 jul 202167,2267,6167,0167,4467,445.535.600
12 jul 202167,0667,8667,0067,5067,507.978.900
09 jul 202166,7067,5766,7067,1667,168.895.300
08 jul 202166,6566,8066,0766,6966,6911.434.800
07 jul 202166,7767,1966,2267,1467,147.936.400
06 jul 202166,6866,8166,0566,6566,659.573.200
02 jul 202166,7666,9866,3366,9566,956.884.400
01 jul 202166,4266,7466,2566,5666,568.425.600
01 jul 20210.49 Dividendo
30 jun 202166,3167,1666,1966,8266,3310.119.900
29 jun 202166,4066,6166,0966,2765,785.328.300
28 jun 202166,7266,9966,1266,4065,918.769.900
25 jun 202165,9367,0965,7166,7466,2522.602.400
24 jun 202165,4666,2165,4165,8565,376.742.200
23 jun 202166,1566,2265,2465,2664,787.473.100
22 jun 202166,7566,7965,7165,9465,469.458.700
21 jun 202166,6167,1666,4866,8366,3410.195.400
18 jun 202166,4066,7365,7866,4765,9815.038.300
17 jun 202167,0367,1766,2366,7766,288.841.500
16 jun 202167,4267,8666,8466,9266,4310.795.500
15 jun 202167,5067,5766,9267,4266,936.247.700
14 jun 202167,3267,4566,6567,2966,805.426.600
11 jun 202167,8967,9466,7867,3466,859.541.600
10 jun 202165,5567,7065,4267,3966,9015.019.300
09 jun 202164,0265,5563,9265,4064,9213.693.600
08 jun 202164,8164,8963,2263,7063,2314.421.200
07 jun 202165,0365,4164,7364,7764,307.974.100
04 jun 202164,9865,2364,8664,9464,468.046.000
03 jun 202164,4765,0864,2964,8064,327.819.400
02 jun 202165,2465,4264,5464,6964,227.517.300
01 jun 202166,4066,4065,0365,1064,628.796.600
28 may 202165,6666,2165,6065,7265,246.356.800
27 may 202166,3066,6565,5865,7165,2312.255.400
26 may 202166,7266,8065,9966,1365,658.503.900
25 may 202167,3467,5666,6766,7666,279.349.700
24 may 202167,2767,9667,2167,2966,808.441.800
21 may 202167,2467,9266,9767,0566,569.442.100
20 may 202165,3267,2365,2667,0066,5113.165.000
19 may 202165,3265,5864,5965,5565,077.623.000
18 may 202165,4265,8065,1365,6065,126.668.200
17 may 202164,8465,8464,8465,4664,989.173.400
14 may 202165,2065,2964,6164,8864,407.555.500
13 may 202164,4465,3464,4465,0464,568.611.400
12 may 202164,4365,2364,2564,5364,0610.640.900
11 may 202164,4364,9064,0564,2663,799.508.800
10 may 202164,6465,2964,5964,7064,2310.312.300
07 may 202164,7065,3964,1964,4463,977.847.000
06 may 202164,6064,7264,0564,4663,9911.097.800
05 may 202163,9064,8563,8664,6864,2112.772.600
04 may 202163,3864,2163,3463,9563,4810.563.200
03 may 202162,7063,5962,6563,4863,0110.740.400
30 abr 202162,0062,7761,5162,4261,9617.026.200
29 abr 202165,0065,2662,4162,8962,4321.473.300
28 abr 202166,1066,3965,7566,0365,557.645.600
27 abr 202166,0066,2865,6065,9665,487.472.400
26 abr 202165,9666,0065,0865,8965,4111.768.800
23 abr 202166,3066,9365,8666,0165,5314.715.700
22 abr 202166,1566,5665,8266,3265,8312.914.200
21 abr 202166,5266,8966,0866,3265,839.532.100
20 abr 202165,4566,5365,4266,0865,609.685.400
19 abr 202165,4265,9365,2165,6065,1211.851.000
16 abr 202164,9365,6464,7465,4664,9814.589.500
15 abr 202164,0064,7363,9264,4463,979.834.000
14 abr 202163,7563,9663,5863,8163,347.639.900
13 abr 202162,9163,7462,7563,5863,119.451.100
12 abr 202162,5362,7862,2762,6962,2311.163.000
09 abr 202161,8062,6461,6862,6162,157.868.000
08 abr 202162,2062,4261,7661,9161,467.846.900
07 abr 202162,0162,5461,9362,0661,6011.799.700
06 abr 202163,2163,3061,8961,9861,5314.002.200
05 abr 202162,9063,6062,8863,1662,708.868.100
01 abr 202163,1863,3462,5462,9362,479.725.600
31 mar 202162,9063,7762,7863,1362,6712.679.000
31 mar 20210.49 Dividendo
30 mar 202164,0064,0863,1763,3162,3612.232.700
29 mar 202163,8664,4263,6664,0763,119.703.200
26 mar 202162,9563,9862,8363,9462,9812.537.800
25 mar 202163,0063,0061,9862,7961,8511.157.300
24 mar 202162,4662,8962,2762,3061,369.626.300
23 mar 202163,3863,5362,5962,6261,6811.014.500
22 mar 202162,2063,5262,1163,3862,4316.103.400
19 mar 202162,0762,7561,3762,7061,7632.082.200
18 mar 202161,9863,2461,8662,3361,3912.145.600
17 mar 202162,0962,5461,4562,1861,259.548.100
16 mar 202161,3462,1461,3461,9060,9710.163.000
15 mar 202160,6661,4460,2961,3960,4710.949.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...