|
 Bristol-Myers Squ - [Ticker: BMY] |     | | Última Transacción | 62,215 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,555 (+0,900%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 62,310 | Mínimo | 61,490 | | Volumen | 3.541.547 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 62,210 x 900 - 62,220 x 1.400 | Yield | | | Cierre Anterior | 61,660 | PER | 0,00% | | Apertura | 61,860 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BMY desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 64,44 | 3.396.500 | 64,87 | 63,63 | 64,25 | 00:00:00 | | 2000-01-04 | 59,56 | 10.081.300 | 61,06 | 58,94 | 60,88 | 00:00:00 | | 2000-01-05 | 58,94 | 6.874.400 | 60,25 | 58,50 | 60,00 | 00:00:00 | | 2000-01-06 | 59,75 | 6.968.900 | 60,06 | 58,25 | 59,00 | 00:00:00 | | 2000-01-07 | 68,50 | 10.387.300 | 69,50 | 61,25 | 61,50 | 00:00:00 | | 2000-01-10 | 67,75 | 6.770.400 | 68,62 | 66,75 | 68,62 | 00:00:00 | | 2000-01-11 | 66,81 | 5.413.300 | 68,00 | 66,50 | 67,75 | 00:00:00 | | 2000-01-12 | 66,62 | 3.548.200 | 67,62 | 66,56 | 66,81 | 00:00:00 | | 2000-01-13 | 65,37 | 4.189.800 | 67,31 | 65,06 | 67,25 | 00:00:00 | | 2000-01-14 | 67,19 | 4.317.200 | 67,37 | 65,75 | 67,37 | 00:00:00 | | 2000-01-18 | 65,31 | 3.600.000 | 66,62 | 65,00 | 65,62 | 00:00:00 | | 2000-01-19 | 64,06 | 3.986.500 | 66,06 | 63,69 | 65,31 | 00:00:00 | | 2000-01-20 | 61,88 | 4.388.200 | 64,44 | 61,44 | 64,25 | 00:00:00 | | 2000-01-21 | 61,19 | 5.581.000 | 61,88 | 59,50 | 61,00 | 00:00:00 | | 2000-01-24 | 58,69 | 4.866.700 | 63,13 | 58,00 | 63,00 | 00:00:00 | | 2000-01-25 | 59,88 | 6.032.100 | 60,75 | 59,19 | 59,38 | 00:00:00 | | 2000-01-26 | 61,50 | 6.528.000 | 61,75 | 59,50 | 59,88 | 00:00:00 | | 2000-01-27 | 62,25 | 7.299.500 | 62,81 | 61,81 | 62,50 | 00:00:00 | | 2000-01-28 | 64,25 | 7.226.500 | 65,75 | 62,88 | 63,38 | 00:00:00 | | 2000-01-31 | 66,25 | 5.227.900 | 67,00 | 62,19 | 64,25 | 00:00:00 | | 2000-02-01 | 64,62 | 4.210.800 | 65,25 | 63,25 | 64,25 | 00:00:00 | | 2000-02-02 | 64,81 | 3.289.100 | 65,19 | 64,12 | 65,00 | 00:00:00 | | 2000-02-03 | 65,37 | 2.945.100 | 65,56 | 63,81 | 65,25 | 00:00:00 | | 2000-02-04 | 64,69 | 2.959.000 | 65,56 | 63,50 | 65,37 | 00:00:00 | | 2000-02-07 | 64,25 | 3.215.600 | 64,69 | 62,63 | 64,25 | 00:00:00 | | 2000-02-08 | 63,75 | 4.480.100 | 64,50 | 62,31 | 64,44 | 00:00:00 | | 2000-02-09 | 62,50 | 3.378.000 | 63,50 | 62,00 | 63,25 | 00:00:00 | | 2000-02-10 | 61,38 | 3.839.900 | 62,63 | 60,38 | 62,63 | 00:00:00 | | 2000-02-11 | 60,00 | 3.417.200 | 60,75 | 59,75 | 60,38 | 00:00:00 | | 2000-02-14 | 61,13 | 3.160.400 | 61,88 | 60,13 | 60,13 | 00:00:00 | | 2000-02-15 | 62,06 | 4.698.100 | 62,25 | 60,69 | 61,50 | 00:00:00 | | 2000-02-16 | 63,56 | 4.308.400 | 63,81 | 62,00 | 62,06 | 00:00:00 | | 2000-02-17 | 63,50 | 4.263.600 | 64,25 | 63,00 | 64,25 | 00:00:00 | | 2000-02-18 | 59,75 | 5.826.300 | 62,75 | 59,75 | 62,75 | 00:00:00 | | 2000-02-22 | 59,94 | 5.536.900 | 61,00 | 59,38 | 60,50 | 00:00:00 | | 2000-02-23 | 59,94 | 3.956.000 | 60,94 | 59,63 | 60,50 | 00:00:00 | | 2000-02-24 | 57,88 | 5.759.400 | 59,63 | 57,25 | 59,13 | 00:00:00 | | 2000-02-25 | 56,63 | 5.044.600 | 58,19 | 55,38 | 58,00 | 00:00:00 | | 2000-02-28 | 56,31 | 5.333.200 | 57,19 | 55,50 | 55,50 | 00:00:00 | | 2000-02-29 | 57,25 | 4.807.400 | 59,13 | 56,63 | 57,13 | 00:00:00 | | 2000-03-01 | 51,25 | 14.829.000 | 57,00 | 50,25 | 56,69 | 00:00:00 | | 2000-03-02 | 52,70 | 10.513.600 | 53,56 | 51,63 | 52,06 | 00:00:00 | | 2000-03-03 | 51,50 | 8.989.100 | 52,56 | 50,25 | 52,50 | 00:00:00 | | 2000-03-06 | 46,44 | 17.427.100 | 50,50 | 45,75 | 50,50 | 00:00:00 | | 2000-03-07 | 43,50 | 17.169.400 | 47,25 | 42,44 | 46,44 | 00:00:00 | | 2000-03-08 | 47,75 | 16.406.100 | 48,88 | 44,25 | 44,25 | 00:00:00 | | 2000-03-09 | 53,75 | 14.819.400 | 54,13 | 48,31 | 48,94 | 00:00:00 | | 2000-03-10 | 52,38 | 12.304.200 | 53,75 | 51,88 | 52,75 | 00:00:00 | | 2000-03-13 | 50,94 | 5.655.600 | 52,25 | 50,25 | 50,50 | 00:00:00 | | 2000-03-14 | 47,94 | 9.756.100 | 49,56 | 47,50 | 47,50 | 00:00:00 | | 2000-03-15 | 50,50 | 10.186.000 | 51,38 | 48,56 | 49,25 | 00:00:00 | | 2000-03-16 | 55,69 | 15.136.600 | 56,38 | 51,06 | 51,13 | 00:00:00 | | 2000-03-17 | 53,50 | 7.229.100 | 56,06 | 53,19 | 55,00 | 00:00:00 | | 2000-03-20 | 52,94 | 3.321.900 | 53,75 | 52,69 | 53,50 | 00:00:00 | | 2000-03-21 | 53,25 | 5.705.400 | 53,75 | 51,81 | 52,63 | 00:00:00 | | 2000-03-22 | 54,63 | 5.779.900 | 55,13 | 53,75 | 54,75 | 00:00:00 | | 2000-03-23 | 56,00 | 5.359.200 | 56,81 | 54,63 | 54,63 | 00:00:00 | | 2000-03-24 | 55,00 | 5.347.100 | 56,38 | 54,81 | 55,63 | 00:00:00 | | 2000-03-27 | 54,63 | 4.532.900 | 55,06 | 54,19 | 55,00 | 00:00:00 | | 2000-03-28 | 55,06 | 4.312.600 | 55,50 | 53,94 | 54,13 | 00:00:00 | | 2000-03-29 | 57,88 | 5.408.600 | 58,44 | 56,56 | 57,50 | 00:00:00 | | 2000-03-30 | 57,25 | 5.108.200 | 59,25 | 57,25 | 58,00 | 00:00:00 | | 2000-03-31 | 57,13 | 5.516.700 | 60,25 | 56,13 | 57,31 | 00:00:00 | | 2000-04-03 | 61,69 | 6.352.300 | 61,75 | 58,75 | 59,63 | 00:00:00 | | 2000-04-04 | 66,25 | 11.224.400 | 66,25 | 61,88 | 62,00 | 00:00:00 | | 2000-04-05 | 64,44 | 6.065.500 | 65,44 | 62,81 | 64,25 | 00:00:00 | | 2000-04-06 | 60,50 | 7.539.100 | 63,00 | 60,00 | 62,50 | 00:00:00 | | 2000-04-07 | 59,50 | 6.826.400 | 60,13 | 58,63 | 59,88 | 00:00:00 | | 2000-04-10 | 61,38 | 4.431.400 | 61,88 | 59,19 | 59,50 | 00:00:00 | | 2000-04-11 | 64,25 | 5.222.200 | 64,81 | 62,75 | 63,50 | 00:00:00 | | 2000-04-12 | 64,81 | 5.615.900 | 66,25 | 63,75 | 64,25 | 00:00:00 | | 2000-04-13 | 66,50 | 5.204.200 | 67,62 | 63,75 | 64,37 | 00:00:00 | | 2000-04-14 | 63,38 | 5.748.600 | 66,37 | 62,50 | 66,00 | 00:00:00 | | 2000-04-17 | 64,87 | 5.737.100 | 65,00 | 62,75 | 63,38 | 00:00:00 | | 2000-04-18 | 65,12 | 4.194.200 | 65,25 | 62,63 | 64,75 | 00:00:00 | | 2000-04-19 | 50,94 | 33.205.300 | 66,37 | 46,00 | 65,25 | 00:00:00 | | 2000-04-20 | 50,00 | 38.842.400 | 50,63 | 49,00 | 50,63 | 00:00:00 | | 2000-04-24 | 49,50 | 15.270.900 | 50,13 | 49,06 | 49,06 | 00:00:00 | | 2000-04-25 | 50,75 | 17.286.900 | 52,00 | 49,56 | 50,00 | 00:00:00 | | 2000-04-26 | 51,56 | 12.610.400 | 52,69 | 51,00 | 51,75 | 00:00:00 | | 2000-04-27 | 52,25 | 11.388.900 | 53,00 | 50,94 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
