Mercados españoles cerrados en 3 hrs 56 min
IBEX 35
11.195,00 -81,00 (-0,72%) Euro Stoxx 50
4.984,11 -46,24 (-0,92%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.345,10 -11,40 (-0,48%) Bitcoin EUR
62.526,35 -553,66 (-0,88%)
Bristol-Myers Squibb Co (BRM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:53AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 37,12 | 37,31 | 37,12 | 37,31 | 37,31 | 206 |
| 28 may 2024 | 38,22 | 38,22 | 37,26 | 37,26 | 37,26 | 898 |
| 27 may 2024 | 38,00 | 38,38 | 38,00 | 38,21 | 38,21 | 215 |
| 24 may 2024 | 38,72 | 38,88 | 37,96 | 38,19 | 38,19 | 1661 |
| 23 may 2024 | 39,21 | 39,37 | 38,42 | 38,47 | 38,47 | 648 |
| 22 may 2024 | 39,01 | 39,33 | 38,74 | 39,28 | 39,28 | 1212 |
| 21 may 2024 | 40,06 | 40,25 | 39,00 | 39,00 | 39,00 | 2799 |
| 20 may 2024 | 40,44 | 40,70 | 40,01 | 40,01 | 40,01 | 560 |
| 17 may 2024 | 40,81 | 40,99 | 40,24 | 40,42 | 40,42 | 1765 |
| 16 may 2024 | 41,01 | 41,54 | 40,26 | 40,75 | 40,75 | 2633 |
| 15 may 2024 | 41,26 | 41,56 | 40,85 | 40,85 | 40,85 | 415 |
| 14 may 2024 | 41,63 | 41,83 | 41,14 | 41,30 | 41,30 | 335 |
| 13 may 2024 | 41,40 | 41,75 | 41,28 | 41,62 | 41,62 | 536 |
| 10 may 2024 | 41,44 | 41,61 | 41,38 | 41,51 | 41,51 | 220 |
| 09 may 2024 | 40,51 | 40,94 | 40,51 | 40,94 | 40,94 | 10 |
| 08 may 2024 | 40,83 | 41,10 | 40,63 | 40,63 | 40,63 | 861 |
| 07 may 2024 | 40,72 | 40,97 | 40,72 | 40,92 | 40,92 | 148 |
| 06 may 2024 | 40,99 | 41,29 | 40,69 | 40,69 | 40,69 | 618 |
| 03 may 2024 | 40,84 | 40,99 | 40,65 | 40,78 | 40,78 | 547 |
| 02 may 2024 | 41,42 | 41,53 | 40,94 | 40,94 | 40,94 | 343 |
| 30 abr 2024 | 41,72 | 41,91 | 41,22 | 41,22 | 41,22 | 1185 |
| 29 abr 2024 | 41,99 | 42,24 | 41,58 | 41,60 | 41,60 | 690 |
| 26 abr 2024 | 41,75 | 42,44 | 41,75 | 42,32 | 42,32 | 1073 |
| 25 abr 2024 | 45,41 | 45,99 | 41,65 | 41,75 | 41,75 | 1220 |
| 24 abr 2024 | 45,66 | 46,26 | 45,51 | 45,54 | 45,54 | 1510 |
| 23 abr 2024 | 46,04 | 46,38 | 45,88 | 45,97 | 45,97 | 490 |
| 22 abr 2024 | 45,89 | 46,30 | 45,89 | 46,30 | 46,30 | 1435 |
| 19 abr 2024 | 44,93 | 45,87 | 44,93 | 45,87 | 45,87 | 90 |
| 18 abr 2024 | 44,74 | 45,37 | 44,74 | 45,31 | 45,31 | 845 |
| 17 abr 2024 | 45,34 | 45,66 | 44,92 | 45,10 | 45,10 | 643 |
| 16 abr 2024 | 45,56 | 45,81 | 45,44 | 45,49 | 45,49 | 690 |
| 15 abr 2024 | 45,81 | 45,99 | 45,28 | 45,60 | 45,60 | 1114 |
| 12 abr 2024 | 45,87 | 46,33 | 45,62 | 45,81 | 45,81 | 392 |
| 11 abr 2024 | 46,61 | 46,97 | 45,99 | 46,17 | 46,17 | 255 |
| 10 abr 2024 | 47,38 | 47,76 | 46,94 | 46,94 | 46,94 | 290 |
| 09 abr 2024 | 46,87 | 47,42 | 46,87 | 47,24 | 47,24 | 250 |
| 08 abr 2024 | 47,61 | 47,69 | 46,98 | 47,05 | 47,05 | 2368 |
| 05 abr 2024 | 47,35 | 47,72 | 47,23 | 47,38 | 47,38 | 148 |
| 04 abr 2024 | 47,79 | 47,79 | 47,65 | 47,66 | 47,66 | 560 |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 48,87 | 49,37 | 48,23 | 48,24 | 47,64 | 811 |
| 02 abr 2024 | 50,00 | 50,00 | 48,94 | 48,94 | 48,34 | 1204 |
| 28 mar 2024 | 49,00 | 50,40 | 49,00 | 50,40 | 49,77 | 1023 |
| 27 mar 2024 | 48,85 | 49,15 | 48,85 | 48,95 | 48,34 | 420 |
| 26 mar 2024 | 48,05 | 48,40 | 48,05 | 48,40 | 47,80 | 350 |
| 25 mar 2024 | 48,25 | 48,35 | 48,00 | 48,30 | 47,70 | 1234 |
| 22 mar 2024 | 47,55 | 48,40 | 47,55 | 47,95 | 47,35 | 390 |
| 21 mar 2024 | 47,40 | 48,00 | 47,40 | 47,80 | 47,21 | 485 |
| 20 mar 2024 | 47,65 | 47,95 | 47,55 | 47,85 | 47,25 | 685 |
| 19 mar 2024 | 47,55 | 48,00 | 47,55 | 47,70 | 47,11 | 530 |
| 18 mar 2024 | 47,95 | 48,50 | 47,55 | 47,55 | 46,96 | 705 |
| 15 mar 2024 | 48,25 | 48,90 | 48,20 | 48,40 | 47,80 | 3099 |
| 14 mar 2024 | 48,05 | 48,55 | 47,60 | 47,80 | 47,21 | 1705 |
| 13 mar 2024 | 49,55 | 50,10 | 48,05 | 48,05 | 47,45 | 130 |
| 12 mar 2024 | 49,55 | 50,00 | 49,50 | 49,95 | 49,33 | 1515 |
| 11 mar 2024 | 49,05 | 49,70 | 49,05 | 49,55 | 48,93 | 955 |
| 08 mar 2024 | 48,50 | 49,30 | 48,50 | 49,30 | 48,69 | 430 |
| 07 mar 2024 | 48,85 | 49,25 | 48,65 | 48,75 | 48,14 | 527 |
| 06 mar 2024 | 47,55 | 49,00 | 47,55 | 48,80 | 48,19 | 3590 |
| 05 mar 2024 | 46,65 | 47,90 | 46,65 | 47,85 | 47,25 | 983 |
| 04 mar 2024 | 46,65 | 48,00 | 46,65 | 46,80 | 46,22 | 1031 |
| 01 mar 2024 | 46,95 | 47,25 | 46,85 | 46,90 | 46,32 | 650 |
| 29 feb 2024 | 46,80 | 47,05 | 46,70 | 46,70 | 46,12 | 67 |
| 28 feb 2024 | 46,45 | 46,65 | 46,45 | 46,65 | 46,07 | 56 |
| 27 feb 2024 | 46,50 | 46,80 | 46,35 | 46,35 | 45,77 | 642 |
| 26 feb 2024 | 47,70 | 47,95 | 47,40 | 47,40 | 46,81 | 5160 |
| 23 feb 2024 | 47,30 | 47,70 | 46,85 | 47,55 | 46,96 | 721 |
| 22 feb 2024 | 46,75 | 46,95 | 46,65 | 46,90 | 46,32 | 1498 |
| 21 feb 2024 | 45,95 | 46,55 | 45,90 | 46,55 | 45,97 | 2140 |
| 20 feb 2024 | 46,30 | 46,45 | 46,05 | 46,05 | 45,48 | 340 |
| 19 feb 2024 | 46,05 | 46,40 | 46,05 | 46,20 | 45,63 | 1140 |
| 16 feb 2024 | 45,70 | 46,35 | 45,70 | 46,05 | 45,48 | 1368 |
| 15 feb 2024 | 45,40 | 46,45 | 45,40 | 46,00 | 45,43 | 1265 |
| 14 feb 2024 | 45,35 | 45,75 | 45,35 | 45,70 | 45,13 | 270 |
| 13 feb 2024 | 45,95 | 46,55 | 45,70 | 45,70 | 45,13 | 242 |
| 12 feb 2024 | 46,25 | 46,40 | 45,80 | 46,30 | 45,72 | 1346 |
| 09 feb 2024 | 45,25 | 45,70 | 45,15 | 45,70 | 45,13 | 1476 |
| 08 feb 2024 | 45,15 | 45,20 | 44,70 | 45,05 | 44,49 | 1131 |
| 07 feb 2024 | 45,65 | 45,95 | 44,75 | 45,00 | 44,44 | 1325 |
| 06 feb 2024 | 44,35 | 46,30 | 44,35 | 46,30 | 45,72 | 2230 |
| 05 feb 2024 | 45,30 | 45,75 | 44,55 | 44,55 | 44,00 | 702 |
| 02 feb 2024 | 44,75 | 46,15 | 44,75 | 46,15 | 45,58 | 730 |
| 01 feb 2024 | 45,25 | 45,50 | 44,55 | 44,80 | 44,24 | 1099 |
| 31 ene 2024 | 45,50 | 45,75 | 45,50 | 45,60 | 45,03 | 138 |
| 30 ene 2024 | 45,85 | 46,25 | 45,60 | 45,65 | 45,08 | 1486 |
| 29 ene 2024 | 45,70 | 46,00 | 45,70 | 45,85 | 45,28 | 475 |
| 26 ene 2024 | 45,55 | 46,15 | 45,55 | 45,70 | 45,13 | 6520 |
| 25 ene 2024 | 46,10 | 46,10 | 45,65 | 45,65 | 45,08 | 240 |
| 24 ene 2024 | 46,05 | 46,35 | 46,05 | 46,35 | 45,77 | 797 |
| 23 ene 2024 | 45,30 | 46,40 | 45,30 | 46,05 | 45,48 | - |
| 22 ene 2024 | 46,10 | 46,45 | 45,55 | 45,55 | 44,98 | 255 |
| 19 ene 2024 | 45,85 | 46,20 | 45,80 | 46,10 | 45,53 | 375 |
| 18 ene 2024 | 45,70 | 46,25 | 45,05 | 46,00 | 45,43 | 515 |
| 17 ene 2024 | 45,70 | 46,00 | 45,25 | 45,75 | 45,18 | 330 |
| 16 ene 2024 | 46,10 | 46,45 | 45,95 | 46,10 | 45,53 | 709 |
| 15 ene 2024 | 46,00 | 46,10 | 45,90 | 46,05 | 45,48 | 510 |
| 12 ene 2024 | 45,75 | 46,05 | 45,75 | 45,95 | 45,38 | 620 |
| 11 ene 2024 | 46,05 | 46,40 | 45,75 | 45,85 | 45,28 | 1265 |
| 10 ene 2024 | 46,75 | 47,05 | 46,10 | 46,10 | 45,53 | 195 |
| 09 ene 2024 | 47,35 | 47,60 | 47,20 | 47,35 | 46,76 | 2038 |
| *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.