|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,60 | 4.062.300 | 27,62 | 27,27 | 27,30 | 00:00:00 | | 2003-07-09 | 27,31 | 3.271.100 | 27,67 | 27,31 | 27,45 | 00:00:00 | | 2003-07-10 | 27,10 | 3.722.900 | 27,40 | 26,90 | 27,37 | 00:00:00 | | 2003-07-11 | 27,16 | 4.225.300 | 27,20 | 26,88 | 26,99 | 00:00:00 | | 2003-07-14 | 27,11 | 5.747.500 | 27,36 | 26,97 | 27,28 | 00:00:00 | | 2003-07-15 | 26,68 | 6.069.600 | 27,30 | 26,60 | 27,25 | 00:00:00 | | 2003-07-16 | 26,75 | 3.850.200 | 27,00 | 26,52 | 26,99 | 00:00:00 | | 2003-07-17 | 26,58 | 3.820.900 | 26,96 | 26,37 | 26,75 | 00:00:00 | | 2003-07-18 | 26,67 | 4.445.000 | 26,80 | 26,20 | 26,80 | 00:00:00 | | 2003-07-21 | 26,00 | 3.996.900 | 26,67 | 25,97 | 26,67 | 00:00:00 | | 2003-07-22 | 26,26 | 7.448.000 | 26,36 | 25,99 | 25,99 | 00:00:00 | | 2003-07-23 | 25,87 | 7.944.900 | 26,00 | 25,28 | 26,00 | 00:00:00 | | 2003-07-24 | 26,44 | 10.244.400 | 26,90 | 26,40 | 26,88 | 00:00:00 | | 2003-07-25 | 26,35 | 5.894.500 | 26,80 | 26,01 | 26,80 | 00:00:00 | | 2003-07-28 | 26,07 | 6.051.200 | 26,35 | 25,94 | 26,35 | 00:00:00 | | 2003-07-29 | 26,17 | 7.414.400 | 26,56 | 25,80 | 26,00 | 00:00:00 | | 2003-07-30 | 26,48 | 4.496.600 | 26,64 | 26,10 | 26,17 | 00:00:00 | | 2003-07-31 | 26,20 | 6.223.500 | 26,75 | 26,10 | 26,60 | 00:00:00 | | 2003-08-01 | 25,87 | 6.524.500 | 26,41 | 25,76 | 26,30 | 00:00:00 | | 2003-08-04 | 26,25 | 6.083.900 | 26,34 | 25,70 | 26,20 | 00:00:00 | | 2003-08-05 | 25,75 | 4.340.800 | 26,34 | 25,74 | 26,28 | 00:00:00 | | 2003-08-06 | 25,48 | 5.238.100 | 25,86 | 25,32 | 25,75 | 00:00:00 | | 2003-08-07 | 26,09 | 7.101.600 | 26,11 | 25,28 | 25,30 | 00:00:00 | | 2003-08-08 | 26,02 | 2.781.000 | 26,20 | 25,76 | 26,16 | 00:00:00 | | 2003-08-11 | 26,29 | 3.950.700 | 26,35 | 25,85 | 25,95 | 00:00:00 | | 2003-08-12 | 26,32 | 5.128.700 | 26,49 | 26,00 | 26,31 | 00:00:00 | | 2003-08-13 | 25,99 | 5.540.900 | 26,67 | 25,96 | 26,57 | 00:00:00 | | 2003-08-14 | 25,90 | 5.454.700 | 26,37 | 25,76 | 26,18 | 00:00:00 | | 2003-08-15 | 25,89 | 2.257.800 | 25,97 | 25,30 | 25,30 | 00:00:00 | | 2003-08-18 | 25,91 | 4.448.300 | 26,01 | 25,76 | 25,88 | 00:00:00 | | 2003-08-19 | 25,78 | 5.299.500 | 25,99 | 25,50 | 25,94 | 00:00:00 | | 2003-08-20 | 26,00 | 5.485.700 | 26,10 | 25,84 | 25,86 | 00:00:00 | | 2003-08-21 | 26,04 | 6.054.800 | 26,35 | 25,95 | 26,05 | 00:00:00 | | 2003-08-22 | 25,36 | 5.757.800 | 26,03 | 25,31 | 26,03 | 00:00:00 | | 2003-08-25 | 25,81 | 3.874.000 | 25,95 | 25,52 | 25,55 | 00:00:00 | | 2003-08-26 | 25,51 | 6.343.300 | 25,58 | 25,10 | 25,40 | 00:00:00 | | 2003-08-27 | 25,37 | 3.111.800 | 25,52 | 25,21 | 25,52 | 00:00:00 | | 2003-08-28 | 25,17 | 5.111.700 | 25,45 | 24,40 | 25,37 | 00:00:00 | | 2003-08-29 | 25,37 | 4.615.500 | 25,37 | 25,00 | 25,15 | 00:00:00 | | 2003-09-02 | 25,96 | 4.966.900 | 26,01 | 25,26 | 25,50 | 00:00:00 | | 2003-09-03 | 25,69 | 4.400.100 | 26,00 | 25,53 | 25,97 | 00:00:00 | | 2003-09-04 | 25,78 | 4.287.400 | 25,88 | 25,50 | 25,76 | 00:00:00 | | 2003-09-05 | 25,91 | 4.235.300 | 26,23 | 25,70 | 25,74 | 00:00:00 | | 2003-09-08 | 26,63 | 5.417.100 | 26,75 | 26,01 | 26,05 | 00:00:00 | | 2003-09-09 | 26,65 | 5.359.100 | 26,95 | 26,51 | 26,72 | 00:00:00 | | 2003-09-10 | 26,44 | 5.464.700 | 26,98 | 26,30 | 26,64 | 00:00:00 | | 2003-09-11 | 26,30 | 4.490.800 | 26,70 | 26,30 | 26,60 | 00:00:00 | | 2003-09-12 | 26,40 | 3.671.800 | 26,59 | 26,07 | 26,30 | 00:00:00 | | 2003-09-15 | 26,24 | 4.082.100 | 26,50 | 26,13 | 26,41 | 00:00:00 | | 2003-09-16 | 26,53 | 3.500.900 | 26,59 | 26,16 | 26,35 | 00:00:00 | | 2003-09-17 | 26,49 | 3.073.400 | 26,80 | 26,45 | 26,50 | 00:00:00 | | 2003-09-18 | 27,07 | 5.855.400 | 27,25 | 26,75 | 26,77 | 00:00:00 | | 2003-09-19 | 27,25 | 6.755.800 | 27,45 | 27,07 | 27,10 | 00:00:00 | | 2003-09-22 | 26,84 | 3.894.700 | 27,25 | 26,63 | 27,25 | 00:00:00 | | 2003-09-23 | 27,24 | 4.234.000 | 27,40 | 26,77 | 26,95 | 00:00:00 | | 2003-09-24 | 27,00 | 5.461.500 | 27,43 | 26,88 | 27,24 | 00:00:00 | | 2003-09-25 | 25,80 | 11.449.900 | 26,60 | 25,75 | 26,30 | 00:00:00 | | 2003-09-26 | 25,38 | 11.305.000 | 25,80 | 25,10 | 25,60 | 00:00:00 | | 2003-09-29 | 25,56 | 7.791.700 | 26,00 | 25,38 | 26,00 | 00:00:00 | | 2003-09-30 | 25,66 | 7.097.900 | 25,85 | 25,40 | 25,60 | 00:00:00 | | 2003-10-01 | 26,03 | 7.180.400 | 26,05 | 25,41 | 25,41 | 00:00:00 | | 2003-10-02 | 26,11 | 4.081.500 | 26,25 | 25,82 | 26,03 | 00:00:00 | | 2003-10-03 | 25,86 | 5.196.600 | 26,50 | 25,85 | 26,11 | 00:00:00 | | 2003-10-06 | 26,06 | 4.123.900 | 26,18 | 25,80 | 25,80 | 00:00:00 | | 2003-10-07 | 25,90 | 5.547.900 | 26,07 | 25,54 | 26,07 | 00:00:00 | | 2003-10-08 | 25,72 | 4.751.100 | 25,90 | 25,55 | 25,59 | 00:00:00 | | 2003-10-09 | 25,56 | 6.684.800 | 26,01 | 25,35 | 26,00 | 00:00:00 | | 2003-10-10 | 25,50 | 4.628.300 | 25,59 | 24,93 | 25,21 | 00:00:00 | | 2003-10-13 | 25,34 | 4.308.900 | 25,58 | 25,26 | 25,35 | 00:00:00 | | 2003-10-14 | 25,19 | 4.920.600 | 25,32 | 25,08 | 25,27 | 00:00:00 | | 2003-10-15 | 25,28 | 6.897.700 | 25,35 | 25,07 | 25,19 | 00:00:00 | | 2003-10-16 | 25,03 | 6.689.700 | 25,38 | 25,01 | 25,23 | 00:00:00 | | 2003-10-17 | 24,97 | 6.906.500 | 25,29 | 24,86 | 25,22 | 00:00:00 | | 2003-10-20 | 24,95 | 9.289.200 | 24,95 | 24,22 | 24,90 | 00:00:00 | | 2003-10-21 | 25,10 | 7.377.800 | 25,30 | 24,74 | 24,75 | 00:00:00 | | 2003-10-22 | 24,25 | 7.660.500 | 25,10 | 24,25 | 25,10 | 00:00:00 | | 2003-10-23 | 25,10 | 7.372.900 | 25,18 | 24,39 | 24,75 | 00:00:00 | | 2003-10-24 | 24,98 | 5.309.100 | 24,98 | 24,62 | 24,85 | 00:00:00 | | 2003-10-27 | 25,11 | 6.508.900 | 25,25 | 24,99 | 25,00 | 00:00:00 | | 2003-10-28 | 25,42 | 4.944.800 | 25,47 | 25,04 | 25,25 | 00:00:00 | | 2003-10-29 | 24,99 | 7.786.200 | 25,45 | 24,91 | 25,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
