|
 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 | | 2004-10-13 | 23,06 | 7.363.600 | 23,40 | 22,83 | 23,24 | 00:00:00 | | 2004-10-14 | 23,00 | 4.268.700 | 23,38 | 22,96 | 23,13 | 00:00:00 | | 2004-10-15 | 23,01 | 7.287.900 | 23,23 | 22,79 | 22,79 | 00:00:00 | | 2004-10-18 | 23,49 | 5.802.100 | 23,52 | 23,16 | 23,17 | 00:00:00 | | 2004-10-19 | 23,36 | 4.594.600 | 23,61 | 23,30 | 23,49 | 00:00:00 | | 2004-10-20 | 23,35 | 3.910.500 | 23,48 | 23,21 | 23,35 | 00:00:00 | | 2004-10-21 | 23,25 | 4.283.300 | 23,43 | 23,01 | 23,23 | 00:00:00 | | 2004-10-22 | 23,38 | 4.858.900 | 23,56 | 23,19 | 23,20 | 00:00:00 | | 2004-10-25 | 22,95 | 6.339.200 | 23,43 | 22,85 | 23,38 | 00:00:00 | | 2004-10-26 | 23,30 | 5.211.300 | 23,30 | 22,92 | 22,94 | 00:00:00 | | 2004-10-27 | 23,96 | 6.639.100 | 24,01 | 23,25 | 23,30 | 00:00:00 | | 2004-10-28 | 24,01 | 4.006.500 | 24,17 | 23,71 | 23,96 | 00:00:00 | | 2004-10-29 | 23,43 | 10.507.600 | 23,92 | 23,10 | 23,85 | 00:00:00 | | 2004-11-01 | 23,36 | 5.530.300 | 23,73 | 23,07 | 23,73 | 00:00:00 | | 2004-11-02 | 23,18 | 8.104.600 | 23,54 | 23,00 | 23,00 | 00:00:00 | | 2004-11-03 | 23,76 | 9.885.200 | 24,00 | 23,50 | 23,90 | 00:00:00 | | 2004-11-04 | 23,73 | 7.857.900 | 23,76 | 22,75 | 23,70 | 00:00:00 | | 2004-11-05 | 23,90 | 6.105.600 | 24,08 | 23,72 | 23,73 | 00:00:00 | | 2004-11-08 | 23,85 | 4.730.500 | 24,02 | 23,74 | 23,97 | 00:00:00 | | 2004-11-09 | 23,95 | 4.998.700 | 24,01 | 23,65 | 23,85 | 00:00:00 | | 2004-11-10 | 24,18 | 6.794.300 | 24,26 | 23,80 | 23,95 | 00:00:00 | | 2004-11-11 | 24,27 | 3.774.700 | 24,40 | 24,10 | 24,25 | 00:00:00 | | 2004-11-12 | 24,36 | 4.713.100 | 24,37 | 24,02 | 24,27 | 00:00:00 | | 2004-11-15 | 24,31 | 5.011.100 | 24,44 | 24,00 | 24,43 | 00:00:00 | | 2004-11-16 | 24,18 | 4.382.500 | 24,34 | 24,10 | 24,34 | 00:00:00 | | 2004-11-17 | 24,29 | 5.470.600 | 24,34 | 24,16 | 24,25 | 00:00:00 | | 2004-11-18 | 23,80 | 7.567.300 | 24,25 | 23,66 | 24,23 | 00:00:00 | | 2004-11-19 | 23,50 | 7.069.000 | 23,90 | 23,35 | 23,90 | 00:00:00 | | 2004-11-22 | 23,47 | 4.986.600 | 23,58 | 23,26 | 23,30 | 00:00:00 | | 2004-11-23 | 23,45 | 4.548.100 | 23,63 | 23,31 | 23,59 | 00:00:00 | | 2004-11-24 | 23,44 | 4.284.000 | 23,58 | 23,40 | 23,44 | 00:00:00 | | 2004-11-26 | 23,37 | 2.917.300 | 23,70 | 23,37 | 23,40 | 00:00:00 | | 2004-11-29 | 23,55 | 4.944.700 | 23,70 | 23,40 | 23,53 | 00:00:00 | | 2004-11-30 | 23,50 | 5.390.000 | 23,63 | 23,38 | 23,55 | 00:00:00 | | 2004-12-01 | 23,73 | 4.933.200 | 23,82 | 23,45 | 23,51 | 00:00:00 | | 2004-12-02 | 24,16 | 5.680.900 | 24,16 | 23,60 | 23,74 | 00:00:00 | | 2004-12-03 | 23,93 | 4.682.800 | 24,28 | 23,83 | 24,19 | 00:00:00 | | 2004-12-06 | 23,94 | 5.690.800 | 24,11 | 23,72 | 24,10 | 00:00:00 | | 2004-12-07 | 23,70 | 4.821.400 | 24,03 | 23,67 | 23,94 | 00:00:00 | | 2004-12-08 | 23,76 | 6.969.400 | 23,86 | 23,58 | 23,77 | 00:00:00 | | 2004-12-09 | 23,65 | 5.862.600 | 23,78 | 23,44 | 23,77 | 00:00:00 | | 2004-12-10 | 23,81 | 5.679.700 | 24,31 | 23,47 | 24,04 | 00:00:00 | | 2004-12-13 | 24,20 | 6.451.200 | 24,22 | 23,71 | 23,84 | 00:00:00 | | 2004-12-14 | 24,32 | 4.729.400 | 24,32 | 23,98 | 23,98 | 00:00:00 | | 2004-12-15 | 25,03 | 11.833.500 | 25,12 | 24,21 | 24,25 | 00:00:00 | | 2004-12-16 | 25,56 | 13.159.900 | 25,74 | 25,03 | 25,05 | 00:00:00 | | 2004-12-17 | 25,22 | 12.917.000 | 25,38 | 24,70 | 24,94 | 00:00:00 | | 2004-12-20 | 25,17 | 9.054.800 | 25,44 | 25,00 | 25,24 | 00:00:00 | | 2004-12-21 | 25,31 | 5.870.400 | 25,35 | 25,04 | 25,15 | 00:00:00 | | 2004-12-22 | 25,55 | 5.988.900 | 25,60 | 25,18 | 25,40 | 00:00:00 | | 2004-12-23 | 25,83 | 5.374.300 | 25,84 | 25,50 | 25,50 | 00:00:00 | | 2004-12-27 | 25,43 | 4.904.300 | 25,88 | 25,42 | 25,83 | 00:00:00 | | 2004-12-28 | 25,63 | 4.459.200 | 25,69 | 25,40 | 25,50 | 00:00:00 | | 2004-12-29 | 25,60 | 3.228.000 | 25,68 | 25,51 | 25,51 | 00:00:00 | | 2004-12-30 | 25,65 | 3.771.700 | 25,71 | 25,51 | 25,57 | 00:00:00 | | 2004-12-31 | 25,62 | 2.966.400 | 25,70 | 25,52 | 25,65 | 00:00:00 | | 2005-01-03 | 25,43 | 4.997.300 | 25,67 | 25,35 | 25,57 | 00:00:00 | | 2005-01-04 | 25,15 | 5.681.300 | 25,61 | 25,01 | 25,60 | 00:00:00 | | 2005-01-05 | 24,79 | 5.606.300 | 25,02 | 24,74 | 25,00 | 00:00:00 | | 2005-01-06 | 24,75 | 4.703.100 | 24,87 | 24,70 | 24,77 | 00:00:00 | | 2005-01-07 | 24,74 | 6.235.100 | 24,89 | 24,58 | 24,75 | 00:00:00 | | 2005-01-10 | 24,98 | 5.643.100 | 25,05 | 24,52 | 24,61 | 00:00:00 | | 2005-01-11 | 24,60 | 4.803.600 | 24,86 | 24,44 | 24,77 | 00:00:00 | | 2005-01-12 | 24,66 | 5.220.600 | 24,70 | 24,45 | 24,53 | 00:00:00 | | 2005-01-13 | 24,40 | 3.854.100 | 24,60 | 24,38 | 24,52 | 00:00:00 | | 2005-01-14 | 24,43 | 3.997.500 | 24,45 | 24,25 | 24,30 | 00:00:00 | | 2005-01-18 | 24,43 | 7.414.200 | 24,56 | 24,14 | 24,30 | 00:00:00 | | 2005-01-19 | 24,52 | 6.193.400 | 24,67 | 24,46 | 24,55 | 00:00:00 | | 2005-01-20 | 24,44 | 9.309.900 | 24,48 | 24,09 | 24,32 | 00:00:00 | | 2005-01-21 | 24,17 | 7.082.600 | 24,61 | 24,14 | 24,39 | 00:00:00 | | 2005-01-24 | 23,94 | 4.772.500 | 24,33 | 23,90 | 24,22 | 00:00:00 | | 2005-01-25 | 23,99 | 7.200.800 | 24,02 | 23,79 | 23,94 | 00:00:00 | | 2005-01-26 | 24,10 | 5.312.500 | 24,26 | 23,98 | 24,04 | 00:00:00 | | 2005-01-27 | 24,09 | 5.505.600 | 24,50 | 23,86 | 24,50 | 00:00:00 | | 2005-01-28 | 23,46 | 11.046.200 | 24,08 | 23,27 | 23,95 | 00:00:00 | | 2005-01-31 | 23,44 | 7.712.300 | 23,72 | 23,25 | 23,47 | 00:00:00 | | 2005-02-01 | 23,66 | 5.706.600 | 23,76 | 23,32 | 23,50 | 00:00:00 | | 2005-02-02 | 24,00 | 6.164.300 | 24,20 | 23,70 | 23,85 | 00:00:00 | | 2005-02-03 | 23,84 | 3.239.400 | 23,94 | 23,75 | 23,85 | 00:00:00 | | 2005-02-04 | 24,12 | 4.191.300 | 24,15 | 23,72 | 23,84 | 00:00:00 | | 2005-02-07 | 24,15 | 4.754.600 | 24,25 | 23,98 | 24,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
