|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,30 | 11.291.900 | 25,00 | 23,75 | 25,00 | 00:00:00 | | 2002-11-15 | 24,05 | 7.789.300 | 24,20 | 23,59 | 23,85 | 00:00:00 | | 2002-11-18 | 24,54 | 10.459.000 | 25,43 | 24,25 | 25,03 | 00:00:00 | | 2002-11-19 | 24,20 | 7.184.600 | 24,44 | 23,80 | 24,35 | 00:00:00 | | 2002-11-20 | 25,06 | 7.476.200 | 25,06 | 23,87 | 24,21 | 00:00:00 | | 2002-11-21 | 25,92 | 9.488.100 | 26,12 | 25,06 | 25,06 | 00:00:00 | | 2002-11-22 | 26,50 | 7.946.800 | 26,97 | 25,84 | 25,90 | 00:00:00 | | 2002-11-25 | 26,74 | 8.193.000 | 27,01 | 26,30 | 26,70 | 00:00:00 | | 2002-11-26 | 26,22 | 5.503.900 | 26,57 | 26,18 | 26,33 | 00:00:00 | | 2002-11-27 | 26,51 | 5.315.100 | 26,85 | 26,20 | 26,45 | 00:00:00 | | 2002-11-29 | 26,50 | 2.512.700 | 26,74 | 26,26 | 26,50 | 00:00:00 | | 2002-12-02 | 26,43 | 4.323.700 | 26,82 | 26,20 | 26,80 | 00:00:00 | | 2002-12-03 | 26,48 | 7.424.900 | 26,50 | 26,12 | 26,40 | 00:00:00 | | 2002-12-04 | 26,23 | 9.595.500 | 26,68 | 26,15 | 26,48 | 00:00:00 | | 2002-12-05 | 27,02 | 13.426.600 | 27,41 | 26,80 | 26,95 | 00:00:00 | | 2002-12-06 | 27,84 | 9.817.300 | 27,91 | 26,59 | 26,60 | 00:00:00 | | 2002-12-09 | 27,48 | 8.929.000 | 28,25 | 27,15 | 27,83 | 00:00:00 | | 2002-12-10 | 27,10 | 6.720.700 | 27,58 | 26,85 | 27,48 | 00:00:00 | | 2002-12-11 | 27,15 | 5.140.200 | 27,44 | 26,93 | 27,11 | 00:00:00 | | 2002-12-12 | 25,35 | 18.141.300 | 26,40 | 24,50 | 26,00 | 00:00:00 | | 2002-12-13 | 25,06 | 16.567.600 | 25,37 | 24,81 | 24,85 | 00:00:00 | | 2002-12-16 | 24,90 | 12.120.600 | 25,05 | 24,25 | 24,60 | 00:00:00 | | 2002-12-17 | 24,13 | 12.242.700 | 24,91 | 23,50 | 24,91 | 00:00:00 | | 2002-12-18 | 23,85 | 9.590.500 | 24,10 | 23,70 | 23,97 | 00:00:00 | | 2002-12-19 | 23,50 | 8.987.200 | 23,93 | 23,21 | 23,85 | 00:00:00 | | 2002-12-20 | 23,58 | 10.685.300 | 23,70 | 23,17 | 23,50 | 00:00:00 | | 2002-12-23 | 23,52 | 5.942.600 | 23,55 | 23,28 | 23,50 | 00:00:00 | | 2002-12-24 | 23,59 | 2.939.900 | 23,68 | 23,40 | 23,52 | 00:00:00 | | 2002-12-26 | 23,38 | 4.181.700 | 23,79 | 23,20 | 23,46 | 00:00:00 | | 2002-12-27 | 23,35 | 5.053.400 | 23,50 | 23,21 | 23,28 | 00:00:00 | | 2002-12-30 | 23,25 | 7.624.900 | 23,34 | 22,85 | 23,00 | 00:00:00 | | 2002-12-31 | 23,15 | 6.187.300 | 23,35 | 22,82 | 22,96 | 00:00:00 | | 2003-01-02 | 24,03 | 5.462.800 | 24,10 | 23,16 | 23,16 | 00:00:00 | | 2003-01-03 | 24,75 | 5.747.200 | 24,85 | 24,15 | 24,20 | 00:00:00 | | 2003-01-06 | 25,27 | 6.238.800 | 25,53 | 24,68 | 24,75 | 00:00:00 | | 2003-01-07 | 25,10 | 8.088.000 | 25,75 | 24,96 | 25,10 | 00:00:00 | | 2003-01-08 | 24,15 | 9.464.100 | 25,20 | 23,80 | 25,10 | 00:00:00 | | 2003-01-09 | 25,30 | 7.513.300 | 25,35 | 24,30 | 24,45 | 00:00:00 | | 2003-01-10 | 25,15 | 4.251.800 | 25,47 | 24,80 | 25,31 | 00:00:00 | | 2003-01-13 | 25,20 | 5.134.600 | 25,52 | 24,85 | 25,25 | 00:00:00 | | 2003-01-14 | 25,14 | 3.931.600 | 25,42 | 25,02 | 25,20 | 00:00:00 | | 2003-01-15 | 25,19 | 4.462.600 | 25,38 | 24,88 | 25,20 | 00:00:00 | | 2003-01-16 | 24,87 | 6.117.200 | 25,33 | 24,84 | 25,30 | 00:00:00 | | 2003-01-17 | 25,41 | 12.858.500 | 26,01 | 25,10 | 26,00 | 00:00:00 | | 2003-01-21 | 25,30 | 8.260.200 | 25,75 | 25,30 | 25,41 | 00:00:00 | | 2003-01-22 | 25,10 | 9.216.300 | 25,52 | 25,00 | 25,30 | 00:00:00 | | 2003-01-23 | 24,88 | 6.239.300 | 25,18 | 24,80 | 25,10 | 00:00:00 | | 2003-01-24 | 23,87 | 7.420.200 | 24,88 | 23,60 | 24,88 | 00:00:00 | | 2003-01-27 | 23,29 | 5.756.100 | 23,90 | 23,12 | 23,87 | 00:00:00 | | 2003-01-28 | 23,51 | 7.315.600 | 23,90 | 22,90 | 23,80 | 00:00:00 | | 2003-01-29 | 23,84 | 6.136.800 | 23,91 | 23,01 | 23,05 | 00:00:00 | | 2003-01-30 | 23,11 | 6.044.600 | 23,75 | 22,90 | 23,65 | 00:00:00 | | 2003-01-31 | 23,59 | 4.642.000 | 23,70 | 23,00 | 23,00 | 00:00:00 | | 2003-02-03 | 23,80 | 5.029.200 | 23,80 | 23,40 | 23,79 | 00:00:00 | | 2003-02-04 | 23,32 | 5.207.400 | 24,08 | 23,11 | 24,00 | 00:00:00 | | 2003-02-05 | 23,35 | 5.197.300 | 23,85 | 23,00 | 23,80 | 00:00:00 | | 2003-02-06 | 23,38 | 3.527.000 | 23,45 | 23,01 | 23,27 | 00:00:00 | | 2003-02-07 | 23,14 | 4.684.400 | 23,34 | 22,98 | 23,20 | 00:00:00 | | 2003-02-10 | 23,60 | 4.846.400 | 23,87 | 23,06 | 23,18 | 00:00:00 | | 2003-02-11 | 23,33 | 4.968.400 | 24,18 | 23,14 | 24,15 | 00:00:00 | | 2003-02-12 | 23,16 | 4.157.000 | 23,60 | 23,09 | 23,55 | 00:00:00 | | 2003-02-13 | 22,40 | 6.697.400 | 22,90 | 21,95 | 22,80 | 00:00:00 | | 2003-02-14 | 21,99 | 8.954.900 | 22,55 | 21,55 | 22,55 | 00:00:00 | | 2003-02-18 | 22,60 | 7.779.900 | 22,63 | 22,13 | 22,13 | 00:00:00 | | 2003-02-19 | 22,37 | 4.509.200 | 22,75 | 22,24 | 22,75 | 00:00:00 | | 2003-02-20 | 22,55 | 5.270.800 | 22,71 | 22,10 | 22,57 | 00:00:00 | | 2003-02-21 | 23,14 | 6.424.600 | 23,49 | 22,50 | 22,70 | 00:00:00 | | 2003-02-24 | 23,10 | 6.851.600 | 23,25 | 22,76 | 23,15 | 00:00:00 | | 2003-02-25 | 23,69 | 7.151.400 | 23,76 | 22,93 | 23,10 | 00:00:00 | | 2003-02-26 | 23,13 | 5.509.800 | 23,80 | 22,90 | 23,64 | 00:00:00 | | 2003-02-27 | 23,65 | 4.732.800 | 23,95 | 23,05 | 23,16 | 00:00:00 | | 2003-02-28 | 23,30 | 4.487.300 | 23,65 | 23,12 | 23,50 | 00:00:00 | | 2003-03-03 | 23,33 | 4.821.500 | 23,94 | 23,20 | 23,80 | 00:00:00 | | 2003-03-04 | 22,84 | 4.125.300 | 23,44 | 22,84 | 23,44 | 00:00:00 | | 2003-03-05 | 23,15 | 6.689.000 | 23,48 | 22,77 | 22,77 | 00:00:00 | | 2003-03-06 | 22,53 | 6.445.500 | 23,06 | 22,37 | 23,00 | 00:00:00 | | 2003-03-07 | 22,80 | 6.810.100 | 22,90 | 22,17 | 22,90 | 00:00:00 | | 2003-03-10 | 22,51 | 8.940.400 | 23,36 | 21,50 | 22,00 | 00:00:00 | | 2003-03-11 | 21,50 | 8.711.800 | 22,40 | 21,00 | 22,40 | 00:00:00 | | 2003-03-12 | 21,44 | 6.370.300 | 21,50 | 21,04 | 21,30 | 00:00:00 | | 2003-03-13 | 21,65 | 6.063.700 | 21,86 | 21,26 | 21,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
