Mercados españoles cerrados en 1 hr 9 mins

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,29-3,57 (-7,30%)
A partir del 10:21AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202447,3947,5045,1145,2945,299.909.397
24 abr 202449,0049,0548,5548,8648,8616.051.700
23 abr 202449,1649,4748,9648,9948,999.153.300
22 abr 202449,0049,5648,8749,1449,147.929.500
19 abr 202448,2149,0548,1248,9348,9310.303.900
18 abr 202447,9348,4147,6248,3048,3010.917.600
17 abr 202448,4448,5547,7047,8447,8411.763.100
16 abr 202448,4548,6048,2448,2648,2611.931.300
15 abr 202448,3649,1048,1248,5148,5111.943.600
12 abr 202449,0449,0948,2648,2848,2812.455.000
11 abr 202450,4650,5849,1149,1249,1211.781.000
10 abr 202451,0451,2950,2850,2950,2911.492.800
09 abr 202451,1351,6851,0751,6051,609.487.700
08 abr 202451,2851,3050,8651,1051,1012.258.500
05 abr 202451,1951,4550,7751,3251,329.093.900
04 abr 202451,9452,0951,2051,4051,4010.993.700
04 abr 20240.6 Dividendo
03 abr 202452,7552,8752,1052,1851,5810.434.600
02 abr 202453,1053,3552,5352,7452,1310.234.300
01 abr 202454,1754,2352,9652,9952,389.520.400
28 mar 202453,3954,4853,3954,2353,6114.348.200
27 mar 202453,0053,6952,8553,2552,6413.077.600
26 mar 202452,3952,6552,0452,5551,959.952.000
25 mar 202452,0852,7451,9152,2551,6512.348.100
22 mar 202451,6552,4551,5251,9351,3311.727.500
21 mar 202451,9152,6551,5651,5951,0012.625.100
20 mar 202451,6352,1651,2751,8851,2810.436.300
19 mar 202451,7651,9351,3951,8051,2014.593.200
18 mar 202452,5852,7051,5351,5951,0019.738.700
15 mar 202452,3253,2051,9552,3451,74123.579.800
14 mar 202452,5752,6851,8152,4951,8914.430.200
13 mar 202454,3355,0452,6052,6552,0426.855.200
12 mar 202454,3354,6053,8254,4053,7714.269.100
11 mar 202453,9054,5653,7454,3653,7315.646.400
08 mar 202453,4854,2653,3353,7953,1717.477.500
07 mar 202453,5753,7552,9853,2852,6717.233.100
06 mar 202452,3453,8152,2553,3852,7721.692.300
05 mar 202451,0152,1150,9951,8251,2215.110.700
04 mar 202451,2852,2050,7250,9250,3319.033.400
01 mar 202450,9451,0850,4450,8950,3010.890.600
29 feb 202450,9651,1750,2850,7550,1714.655.700
28 feb 202450,5150,9750,3750,9250,337.974.500
27 feb 202450,5750,7250,1550,5149,938.145.100
26 feb 202451,5651,6850,4750,5249,949.690.400
23 feb 202451,4051,9250,7351,6651,0711.052.500
22 feb 202450,5851,4150,3351,3350,7412.862.900
21 feb 202449,9350,9349,5450,9150,3212.286.900
20 feb 202449,8950,4549,6749,8649,2913.778.800
16 feb 202449,3149,8748,9349,8649,2913.174.100
15 feb 202449,0150,2848,8349,4448,8713.425.800
14 feb 202448,8249,0448,4548,8948,3310.866.900
13 feb 202449,6649,9048,3148,7148,1515.828.100
12 feb 202449,8250,0549,2149,7549,1814.973.600
09 feb 202448,7049,8348,4949,8149,2415.413.400
08 feb 202448,4448,7748,1148,7148,1513.577.900
07 feb 202449,1949,3648,0248,6448,0817.973.100
06 feb 202447,9549,9847,5849,2648,6922.693.800
05 feb 202448,5248,5647,6847,9847,4315.535.600
02 feb 202449,2750,0148,0848,7148,1527.988.500
01 feb 202448,8548,8548,1348,6748,1120.416.300
31 ene 202449,7150,0248,8448,8748,3118.997.600
30 ene 202450,0550,1849,2549,3948,8211.605.600
29 ene 202449,6249,8849,4549,8749,3011.746.600
26 ene 202449,9650,2049,6549,7049,1310.855.500
25 ene 202450,2650,3449,4449,6149,0417.639.600
24 ene 202450,2050,6250,0750,2449,6611.838.300
23 ene 202449,6850,4249,4950,1249,5412.555.700
22 ene 202450,2650,3249,5049,5749,0013.818.600
19 ene 202450,1150,2149,4350,1149,5323.077.900
18 ene 202449,6250,1748,6350,0949,5118.463.800
17 ene 202449,5550,0748,9549,9849,4116.425.400
16 ene 202450,3050,5949,8250,0049,4313.824.700
12 ene 202450,3950,7150,0750,3149,7311.460.200
11 ene 202450,6550,7450,0150,2249,6416.567.900
10 ene 202451,2051,2550,4250,6650,0818.095.300
09 ene 202452,0552,1051,2351,2850,6913.385.100
08 ene 202451,8951,9051,2951,7951,1918.745.900
05 ene 202451,9152,5751,6552,2351,6312.265.800
04 ene 202451,9152,1951,4652,0451,4416.930.500
04 ene 20240.6 Dividendo
03 ene 202452,7052,9051,4752,3051,1115.662.600
02 ene 202451,4553,4551,4052,7651,5617.757.500
29 dic 202351,1351,4950,9951,3150,1411.301.600
28 dic 202351,0551,4551,0051,2250,0510.652.900
27 dic 202351,4151,5050,7451,2150,0413.219.000
26 dic 202352,4152,7751,0551,4550,2712.237.700
22 dic 202350,8653,4850,8652,2951,1019.996.300
21 dic 202351,3451,7450,8551,2650,0914.232.900
20 dic 202352,0352,2450,9350,9649,8014.179.800
19 dic 202351,6152,1851,4652,1150,9214.293.000
18 dic 202351,1551,4950,9351,3450,1714.361.100
15 dic 202351,1651,4550,6950,8949,7344.143.100
14 dic 202352,4652,5451,0051,4750,2920.212.600
13 dic 202350,0751,8649,9451,8650,6815.557.000
12 dic 202350,8050,9449,8050,5149,3614.215.500
11 dic 202350,5251,1450,2751,0949,9218.432.900
08 dic 202350,2650,5450,0950,3149,1610.122.800
07 dic 202350,3051,0049,9950,1649,0114.710.600
06 dic 202350,3250,4349,7849,8848,7413.839.800
05 dic 202349,8050,4049,5650,2349,0812.659.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...