|
 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 | | 2003-03-13 | 21,65 | 6.063.700 | 21,86 | 21,26 | 21,80 | 00:00:00 | | 2003-03-14 | 21,66 | 7.884.300 | 22,16 | 21,49 | 21,85 | 00:00:00 | | 2003-03-17 | 22,42 | 5.541.000 | 22,48 | 21,51 | 21,71 | 00:00:00 | | 2003-03-18 | 22,44 | 5.070.700 | 22,59 | 22,11 | 22,42 | 00:00:00 | | 2003-03-19 | 22,61 | 4.730.000 | 22,70 | 22,20 | 22,43 | 00:00:00 | | 2003-03-20 | 22,12 | 6.923.000 | 22,40 | 21,66 | 22,20 | 00:00:00 | | 2003-03-21 | 22,33 | 9.286.200 | 22,71 | 22,12 | 22,70 | 00:00:00 | | 2003-03-24 | 21,46 | 6.846.200 | 22,34 | 21,31 | 22,34 | 00:00:00 | | 2003-03-25 | 21,95 | 5.873.400 | 22,09 | 21,46 | 21,75 | 00:00:00 | | 2003-03-26 | 21,34 | 7.473.100 | 21,69 | 21,15 | 21,69 | 00:00:00 | | 2003-03-27 | 21,50 | 7.610.500 | 21,60 | 21,05 | 21,07 | 00:00:00 | | 2003-03-28 | 21,56 | 7.939.900 | 21,83 | 21,30 | 21,50 | 00:00:00 | | 2003-03-31 | 21,13 | 6.362.900 | 21,50 | 21,13 | 21,30 | 00:00:00 | | 2003-04-01 | 21,85 | 6.998.500 | 21,85 | 21,30 | 21,32 | 00:00:00 | | 2003-04-02 | 21,97 | 8.762.100 | 22,20 | 21,83 | 21,95 | 00:00:00 | | 2003-04-03 | 22,28 | 6.562.200 | 22,69 | 21,85 | 21,87 | 00:00:00 | | 2003-04-04 | 22,50 | 5.727.300 | 22,59 | 22,20 | 22,22 | 00:00:00 | | 2003-04-07 | 22,46 | 5.742.600 | 23,20 | 22,37 | 23,02 | 00:00:00 | | 2003-04-08 | 22,57 | 5.359.700 | 22,83 | 22,31 | 22,41 | 00:00:00 | | 2003-04-09 | 22,14 | 6.318.900 | 22,87 | 22,12 | 22,50 | 00:00:00 | | 2003-04-10 | 22,25 | 5.692.700 | 22,35 | 21,97 | 22,10 | 00:00:00 | | 2003-04-11 | 22,20 | 5.539.800 | 23,30 | 22,06 | 22,30 | 00:00:00 | | 2003-04-14 | 22,55 | 3.520.800 | 22,60 | 22,20 | 22,23 | 00:00:00 | | 2003-04-15 | 22,54 | 5.495.400 | 23,23 | 22,42 | 22,52 | 00:00:00 | | 2003-04-16 | 22,15 | 5.130.700 | 22,77 | 22,10 | 22,75 | 00:00:00 | | 2003-04-17 | 22,53 | 4.924.700 | 22,55 | 22,06 | 22,06 | 00:00:00 | | 2003-04-21 | 22,80 | 8.030.000 | 23,05 | 22,72 | 22,74 | 00:00:00 | | 2003-04-22 | 23,79 | 7.408.400 | 23,88 | 22,81 | 22,83 | 00:00:00 | | 2003-04-23 | 24,80 | 8.567.600 | 24,88 | 23,82 | 23,85 | 00:00:00 | | 2003-04-24 | 24,69 | 6.071.800 | 24,80 | 24,35 | 24,55 | 00:00:00 | | 2003-04-25 | 23,95 | 5.014.800 | 24,90 | 23,91 | 24,70 | 00:00:00 | | 2003-04-28 | 24,36 | 4.791.400 | 24,44 | 23,85 | 24,20 | 00:00:00 | | 2003-04-29 | 25,21 | 8.590.600 | 25,30 | 24,70 | 25,10 | 00:00:00 | | 2003-04-30 | 25,54 | 7.596.300 | 25,77 | 24,90 | 25,20 | 00:00:00 | | 2003-05-01 | 25,54 | 5.596.600 | 25,70 | 24,91 | 25,53 | 00:00:00 | | 2003-05-02 | 25,85 | 4.288.500 | 25,94 | 25,29 | 25,39 | 00:00:00 | | 2003-05-05 | 25,78 | 4.256.700 | 25,95 | 25,43 | 25,67 | 00:00:00 | | 2003-05-06 | 25,77 | 6.716.200 | 25,77 | 25,25 | 25,62 | 00:00:00 | | 2003-05-07 | 25,85 | 5.360.100 | 25,95 | 25,45 | 25,77 | 00:00:00 | | 2003-05-08 | 25,60 | 4.549.400 | 25,75 | 25,38 | 25,60 | 00:00:00 | | 2003-05-09 | 25,93 | 4.295.900 | 26,00 | 25,05 | 25,59 | 00:00:00 | | 2003-05-12 | 26,32 | 5.422.300 | 26,44 | 25,83 | 25,90 | 00:00:00 | | 2003-05-13 | 26,18 | 4.828.800 | 26,68 | 25,90 | 26,22 | 00:00:00 | | 2003-05-14 | 26,27 | 4.410.300 | 26,43 | 25,92 | 26,40 | 00:00:00 | | 2003-05-15 | 26,37 | 3.848.000 | 26,50 | 26,12 | 26,50 | 00:00:00 | | 2003-05-16 | 25,82 | 6.028.100 | 26,21 | 25,82 | 26,00 | 00:00:00 | | 2003-05-19 | 24,45 | 15.720.300 | 25,49 | 23,50 | 25,49 | 00:00:00 | | 2003-05-20 | 23,35 | 18.143.100 | 24,45 | 23,00 | 24,45 | 00:00:00 | | 2003-05-21 | 23,99 | 9.293.000 | 24,10 | 23,20 | 23,20 | 00:00:00 | | 2003-05-22 | 24,26 | 5.405.800 | 24,55 | 24,00 | 24,02 | 00:00:00 | | 2003-05-23 | 24,63 | 7.152.100 | 24,80 | 23,75 | 24,00 | 00:00:00 | | 2003-05-27 | 24,90 | 6.825.500 | 24,95 | 24,05 | 24,05 | 00:00:00 | | 2003-05-28 | 24,90 | 4.472.500 | 25,05 | 24,59 | 24,98 | 00:00:00 | | 2003-05-29 | 24,83 | 5.764.500 | 25,54 | 24,71 | 25,18 | 00:00:00 | | 2003-05-30 | 25,60 | 6.773.100 | 25,85 | 25,26 | 25,40 | 00:00:00 | | 2003-06-02 | 26,00 | 8.029.400 | 27,15 | 25,90 | 27,15 | 00:00:00 | | 2003-06-03 | 25,92 | 6.344.900 | 26,40 | 25,50 | 26,15 | 00:00:00 | | 2003-06-04 | 25,96 | 4.856.200 | 26,20 | 25,80 | 26,15 | 00:00:00 | | 2003-06-05 | 26,90 | 8.780.700 | 28,20 | 25,65 | 25,88 | 00:00:00 | | 2003-06-06 | 26,93 | 11.595.800 | 28,29 | 26,40 | 27,75 | 00:00:00 | | 2003-06-09 | 26,54 | 6.027.700 | 26,97 | 26,43 | 26,95 | 00:00:00 | | 2003-06-10 | 26,77 | 4.460.900 | 26,89 | 26,25 | 26,63 | 00:00:00 | | 2003-06-11 | 27,05 | 6.371.900 | 27,10 | 26,71 | 26,78 | 00:00:00 | | 2003-06-12 | 27,05 | 4.792.100 | 27,34 | 26,91 | 27,30 | 00:00:00 | | 2003-06-13 | 27,10 | 3.932.200 | 27,30 | 26,74 | 27,07 | 00:00:00 | | 2003-06-16 | 28,08 | 8.242.000 | 28,20 | 27,04 | 27,10 | 00:00:00 | | 2003-06-17 | 28,86 | 10.902.400 | 29,20 | 28,00 | 28,65 | 00:00:00 | | 2003-06-18 | 28,82 | 6.996.600 | 29,21 | 28,60 | 28,88 | 00:00:00 | | 2003-06-19 | 28,25 | 5.545.900 | 29,00 | 28,10 | 29,00 | 00:00:00 | | 2003-06-20 | 28,69 | 8.275.700 | 28,88 | 28,21 | 28,45 | 00:00:00 | | 2003-06-23 | 27,85 | 5.415.400 | 28,50 | 27,54 | 28,40 | 00:00:00 | | 2003-06-24 | 27,65 | 4.228.300 | 28,00 | 27,52 | 27,86 | 00:00:00 | | 2003-06-25 | 27,52 | 5.218.400 | 28,04 | 27,35 | 27,85 | 00:00:00 | | 2003-06-26 | 28,05 | 6.191.400 | 28,05 | 27,30 | 27,35 | 00:00:00 | | 2003-06-27 | 27,53 | 5.601.900 | 28,05 | 27,29 | 28,05 | 00:00:00 | | 2003-06-30 | 27,15 | 5.474.400 | 27,76 | 27,15 | 27,65 | 00:00:00 | | 2003-07-01 | 27,18 | 5.391.500 | 27,18 | 26,32 | 27,10 | 00:00:00 | | 2003-07-02 | 27,48 | 4.437.500 | 27,55 | 27,00 | 27,15 | 00:00:00 | | 2003-07-03 | 27,26 | 2.774.100 | 27,49 | 27,20 | 27,30 | 00:00:00 | | 2003-07-07 | 27,53 | 4.714.100 | 27,67 | 27,40 | 27,57 | 00:00:00 | | 2003-07-08 | 27,60 | 4.062.300 | 27,62 | 27,27 | 27,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
