|
 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 | | 2004-02-25 | 28,58 | 5.357.200 | 28,60 | 28,37 | 28,44 | 00:00:00 | | 2004-02-26 | 28,23 | 7.025.400 | 28,50 | 28,18 | 28,46 | 00:00:00 | | 2004-02-27 | 27,82 | 8.604.000 | 28,11 | 27,29 | 27,29 | 00:00:00 | | 2004-03-01 | 28,24 | 5.490.800 | 28,29 | 27,78 | 27,82 | 00:00:00 | | 2004-03-02 | 28,12 | 4.481.100 | 28,26 | 27,95 | 28,05 | 00:00:00 | | 2004-03-03 | 28,13 | 4.758.600 | 28,18 | 27,68 | 27,82 | 00:00:00 | | 2004-03-04 | 28,19 | 4.700.600 | 28,37 | 28,00 | 28,37 | 00:00:00 | | 2004-03-05 | 28,23 | 4.609.100 | 28,28 | 27,97 | 28,00 | 00:00:00 | | 2004-03-08 | 27,90 | 5.378.500 | 28,16 | 27,89 | 28,10 | 00:00:00 | | 2004-03-09 | 27,20 | 10.973.400 | 27,65 | 27,05 | 27,50 | 00:00:00 | | 2004-03-10 | 26,07 | 13.941.500 | 27,10 | 25,99 | 27,05 | 00:00:00 | | 2004-03-11 | 25,58 | 13.657.000 | 25,90 | 25,38 | 25,60 | 00:00:00 | | 2004-03-12 | 25,83 | 5.909.800 | 26,00 | 25,61 | 25,67 | 00:00:00 | | 2004-03-15 | 25,19 | 7.997.200 | 25,82 | 25,09 | 25,82 | 00:00:00 | | 2004-03-16 | 25,25 | 8.655.400 | 25,45 | 24,86 | 25,35 | 00:00:00 | | 2004-03-17 | 25,53 | 6.943.600 | 25,73 | 25,40 | 25,45 | 00:00:00 | | 2004-03-18 | 25,50 | 5.141.800 | 25,91 | 25,36 | 25,50 | 00:00:00 | | 2004-03-19 | 25,20 | 6.638.000 | 25,44 | 25,20 | 25,30 | 00:00:00 | | 2004-03-22 | 24,45 | 9.262.400 | 25,20 | 24,40 | 25,20 | 00:00:00 | | 2004-03-23 | 24,29 | 8.380.900 | 24,60 | 24,28 | 24,55 | 00:00:00 | | 2004-03-24 | 24,00 | 10.420.300 | 24,37 | 23,72 | 24,35 | 00:00:00 | | 2004-03-25 | 24,03 | 9.263.100 | 24,25 | 23,77 | 24,10 | 00:00:00 | | 2004-03-26 | 24,13 | 8.176.900 | 24,40 | 23,81 | 24,03 | 00:00:00 | | 2004-03-29 | 24,33 | 7.060.000 | 24,44 | 24,16 | 24,22 | 00:00:00 | | 2004-03-30 | 24,21 | 8.721.800 | 24,55 | 23,89 | 24,33 | 00:00:00 | | 2004-03-31 | 24,23 | 7.875.900 | 24,38 | 23,85 | 23,93 | 00:00:00 | | 2004-04-01 | 24,31 | 8.577.800 | 24,50 | 24,17 | 24,17 | 00:00:00 | | 2004-04-02 | 24,36 | 7.228.700 | 24,84 | 24,23 | 24,83 | 00:00:00 | | 2004-04-05 | 24,64 | 6.600.500 | 24,75 | 24,35 | 24,36 | 00:00:00 | | 2004-04-06 | 24,34 | 5.053.600 | 24,74 | 24,27 | 24,65 | 00:00:00 | | 2004-04-07 | 24,34 | 4.297.800 | 24,54 | 24,20 | 24,34 | 00:00:00 | | 2004-04-08 | 24,02 | 5.856.200 | 24,75 | 23,90 | 24,70 | 00:00:00 | | 2004-04-12 | 24,37 | 4.210.300 | 24,40 | 24,06 | 24,25 | 00:00:00 | | 2004-04-13 | 24,08 | 5.700.000 | 24,59 | 24,08 | 24,50 | 00:00:00 | | 2004-04-14 | 24,50 | 7.315.600 | 24,83 | 24,08 | 24,09 | 00:00:00 | | 2004-04-15 | 24,97 | 12.909.800 | 25,10 | 24,50 | 24,55 | 00:00:00 | | 2004-04-16 | 24,88 | 8.515.800 | 25,25 | 24,68 | 24,98 | 00:00:00 | | 2004-04-19 | 24,53 | 5.882.100 | 24,93 | 24,42 | 24,88 | 00:00:00 | | 2004-04-20 | 24,16 | 5.377.700 | 24,77 | 24,16 | 24,54 | 00:00:00 | | 2004-04-21 | 24,38 | 9.069.900 | 24,67 | 24,31 | 24,33 | 00:00:00 | | 2004-04-22 | 24,70 | 7.172.300 | 24,78 | 24,26 | 24,40 | 00:00:00 | | 2004-04-23 | 24,90 | 7.369.700 | 24,98 | 24,61 | 24,70 | 00:00:00 | | 2004-04-26 | 24,76 | 6.456.800 | 25,02 | 24,65 | 25,00 | 00:00:00 | | 2004-04-27 | 24,72 | 8.363.700 | 25,08 | 24,60 | 25,08 | 00:00:00 | | 2004-04-28 | 25,48 | 12.302.100 | 25,63 | 24,85 | 25,08 | 00:00:00 | | 2004-04-29 | 25,30 | 9.295.200 | 25,68 | 25,10 | 25,62 | 00:00:00 | | 2004-04-30 | 25,10 | 6.974.800 | 25,54 | 25,10 | 25,35 | 00:00:00 | | 2004-05-03 | 25,61 | 5.797.400 | 25,63 | 25,20 | 25,40 | 00:00:00 | | 2004-05-04 | 25,78 | 6.505.200 | 25,92 | 25,48 | 25,80 | 00:00:00 | | 2004-05-05 | 26,05 | 7.685.200 | 26,42 | 25,98 | 26,10 | 00:00:00 | | 2004-05-06 | 26,18 | 7.010.600 | 26,29 | 25,89 | 26,04 | 00:00:00 | | 2004-05-07 | 26,00 | 6.634.800 | 26,38 | 26,00 | 26,18 | 00:00:00 | | 2004-05-10 | 25,38 | 7.177.600 | 25,92 | 25,07 | 25,90 | 00:00:00 | | 2004-05-11 | 25,45 | 4.806.700 | 25,52 | 25,20 | 25,39 | 00:00:00 | | 2004-05-12 | 25,57 | 4.231.200 | 25,60 | 25,09 | 25,25 | 00:00:00 | | 2004-05-13 | 25,48 | 3.941.300 | 25,65 | 25,36 | 25,57 | 00:00:00 | | 2004-05-14 | 25,66 | 3.991.200 | 25,79 | 25,35 | 25,35 | 00:00:00 | | 2004-05-17 | 25,43 | 4.062.600 | 25,70 | 25,27 | 25,30 | 00:00:00 | | 2004-05-18 | 25,55 | 3.910.400 | 25,79 | 25,46 | 25,50 | 00:00:00 | | 2004-05-19 | 25,49 | 4.211.700 | 25,90 | 25,39 | 25,65 | 00:00:00 | | 2004-05-20 | 25,11 | 6.242.800 | 25,44 | 25,06 | 25,30 | 00:00:00 | | 2004-05-21 | 25,07 | 5.729.400 | 25,94 | 24,91 | 25,94 | 00:00:00 | | 2004-05-24 | 24,93 | 4.576.400 | 25,10 | 24,73 | 25,06 | 00:00:00 | | 2004-05-25 | 25,11 | 4.684.700 | 25,15 | 24,77 | 24,77 | 00:00:00 | | 2004-05-26 | 25,05 | 4.090.100 | 25,15 | 24,93 | 25,08 | 00:00:00 | | 2004-05-27 | 25,25 | 4.993.500 | 25,30 | 25,02 | 25,09 | 00:00:00 | | 2004-05-28 | 25,27 | 4.937.800 | 25,30 | 25,05 | 25,16 | 00:00:00 | | 2004-06-01 | 25,26 | 4.263.100 | 25,32 | 25,12 | 25,25 | 00:00:00 | | 2004-06-02 | 25,29 | 4.071.000 | 25,41 | 25,03 | 25,33 | 00:00:00 | | 2004-06-03 | 25,17 | 3.371.300 | 25,37 | 25,13 | 25,30 | 00:00:00 | | 2004-06-04 | 25,47 | 5.373.500 | 25,47 | 25,21 | 25,22 | 00:00:00 | | 2004-06-07 | 25,90 | 4.987.200 | 25,94 | 25,55 | 25,55 | 00:00:00 | | 2004-06-08 | 25,90 | 4.954.000 | 26,10 | 25,80 | 25,95 | 00:00:00 | | 2004-06-09 | 25,63 | 3.451.100 | 25,98 | 25,53 | 25,79 | 00:00:00 | | 2004-06-10 | 25,85 | 3.456.300 | 25,85 | 25,68 | 25,72 | 00:00:00 | | 2004-06-14 | 25,78 | 4.268.500 | 26,03 | 25,69 | 25,70 | 00:00:00 | | 2004-06-15 | 25,84 | 4.560.700 | 26,10 | 25,75 | 25,90 | 00:00:00 | | 2004-06-16 | 25,70 | 3.885.300 | 25,93 | 25,58 | 25,80 | 00:00:00 | | 2004-06-17 | 25,70 | 3.147.800 | 25,75 | 25,48 | 25,58 | 00:00:00 | | 2004-06-18 | 25,30 | 6.195.400 | 25,69 | 25,29 | 25,44 | 00:00:00 | | 2004-06-21 | 25,30 | 3.931.200 | 25,46 | 25,25 | 25,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
