|
 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 | | 2005-02-07 | 24,15 | 4.754.600 | 24,25 | 23,98 | 24,05 | 00:00:00 | | 2005-02-08 | 24,00 | 5.551.100 | 24,20 | 23,86 | 24,20 | 00:00:00 | | 2005-02-09 | 23,68 | 4.456.600 | 24,09 | 23,65 | 24,06 | 00:00:00 | | 2005-02-10 | 23,77 | 4.056.000 | 23,80 | 23,60 | 23,69 | 00:00:00 | | 2005-02-11 | 24,10 | 5.111.800 | 24,18 | 23,69 | 23,84 | 00:00:00 | | 2005-02-14 | 24,13 | 3.662.800 | 24,18 | 23,86 | 24,17 | 00:00:00 | | 2005-02-15 | 23,93 | 4.373.500 | 24,09 | 23,82 | 24,08 | 00:00:00 | | 2005-02-16 | 24,01 | 4.810.000 | 24,28 | 23,91 | 24,08 | 00:00:00 | | 2005-02-17 | 23,92 | 4.064.400 | 24,14 | 23,92 | 24,05 | 00:00:00 | | 2005-02-18 | 24,36 | 7.326.300 | 24,45 | 23,90 | 23,93 | 00:00:00 | | 2005-02-22 | 24,36 | 9.041.600 | 25,07 | 24,32 | 24,45 | 00:00:00 | | 2005-02-23 | 24,87 | 6.371.800 | 24,92 | 24,53 | 24,72 | 00:00:00 | | 2005-02-24 | 24,74 | 3.639.200 | 24,88 | 24,52 | 24,88 | 00:00:00 | | 2005-02-25 | 24,93 | 3.895.400 | 25,07 | 24,62 | 24,74 | 00:00:00 | | 2005-02-28 | 25,03 | 7.359.100 | 25,19 | 24,80 | 24,94 | 00:00:00 | | 2005-03-01 | 25,29 | 7.287.100 | 26,00 | 24,90 | 24,96 | 00:00:00 | | 2005-03-02 | 25,16 | 5.027.500 | 25,42 | 25,08 | 25,20 | 00:00:00 | | 2005-03-03 | 25,06 | 5.168.700 | 25,27 | 24,77 | 25,16 | 00:00:00 | | 2005-03-04 | 25,00 | 3.443.800 | 25,22 | 24,95 | 25,11 | 00:00:00 | | 2005-03-07 | 24,99 | 4.401.100 | 25,23 | 24,89 | 24,92 | 00:00:00 | | 2005-03-08 | 25,00 | 6.122.600 | 25,00 | 24,75 | 24,90 | 00:00:00 | | 2005-03-09 | 24,72 | 6.610.600 | 24,92 | 24,57 | 24,81 | 00:00:00 | | 2005-03-10 | 24,87 | 4.260.200 | 25,04 | 24,71 | 24,72 | 00:00:00 | | 2005-03-11 | 24,75 | 3.731.000 | 25,27 | 24,74 | 24,97 | 00:00:00 | | 2005-03-14 | 24,75 | 4.104.400 | 24,80 | 24,50 | 24,69 | 00:00:00 | | 2005-03-15 | 24,47 | 4.844.900 | 24,78 | 24,46 | 24,75 | 00:00:00 | | 2005-03-16 | 24,25 | 5.057.900 | 24,46 | 24,17 | 24,30 | 00:00:00 | | 2005-03-17 | 24,16 | 4.613.700 | 24,28 | 24,03 | 24,25 | 00:00:00 | | 2005-03-18 | 24,43 | 8.277.700 | 24,45 | 23,96 | 24,06 | 00:00:00 | | 2005-03-21 | 24,22 | 3.471.100 | 24,44 | 24,11 | 24,44 | 00:00:00 | | 2005-03-22 | 24,71 | 9.033.800 | 25,10 | 24,68 | 25,00 | 00:00:00 | | 2005-03-23 | 25,32 | 8.928.600 | 25,42 | 24,77 | 24,78 | 00:00:00 | | 2005-03-24 | 25,02 | 5.876.000 | 25,48 | 24,96 | 25,32 | 00:00:00 | | 2005-03-28 | 25,05 | 4.274.300 | 25,35 | 25,02 | 25,02 | 00:00:00 | | 2005-03-29 | 25,07 | 6.236.700 | 25,33 | 24,97 | 25,05 | 00:00:00 | | 2005-03-30 | 25,54 | 8.501.000 | 25,54 | 25,08 | 25,25 | 00:00:00 | | 2005-03-31 | 25,46 | 6.316.800 | 25,60 | 25,16 | 25,52 | 00:00:00 | | 2005-04-01 | 24,94 | 6.347.100 | 25,58 | 24,82 | 25,50 | 00:00:00 | | 2005-04-04 | 25,30 | 5.292.500 | 25,40 | 24,96 | 25,05 | 00:00:00 | | 2005-04-05 | 25,49 | 4.767.400 | 25,58 | 25,25 | 25,40 | 00:00:00 | | 2005-04-06 | 25,28 | 4.403.600 | 25,57 | 25,22 | 25,49 | 00:00:00 | | 2005-04-07 | 25,61 | 4.097.600 | 25,61 | 25,20 | 25,28 | 00:00:00 | | 2005-04-08 | 25,27 | 4.347.400 | 25,67 | 25,22 | 25,58 | 00:00:00 | | 2005-04-11 | 25,09 | 3.622.100 | 25,27 | 25,09 | 25,17 | 00:00:00 | | 2005-04-12 | 25,32 | 4.170.100 | 25,35 | 24,90 | 24,96 | 00:00:00 | | 2005-04-13 | 25,78 | 9.807.000 | 25,99 | 25,16 | 25,20 | 00:00:00 | | 2005-04-14 | 25,82 | 11.495.600 | 26,21 | 25,59 | 25,73 | 00:00:00 | | 2005-04-15 | 25,95 | 13.931.600 | 26,56 | 25,90 | 26,55 | 00:00:00 | | 2005-04-18 | 25,68 | 6.720.900 | 26,07 | 25,44 | 25,96 | 00:00:00 | | 2005-04-19 | 25,63 | 4.944.700 | 25,93 | 25,40 | 25,64 | 00:00:00 | | 2005-04-20 | 25,55 | 5.979.300 | 25,88 | 25,48 | 25,56 | 00:00:00 | | 2005-04-21 | 25,75 | 4.223.000 | 25,90 | 25,70 | 25,75 | 00:00:00 | | 2005-04-22 | 25,71 | 3.752.000 | 25,95 | 25,52 | 25,60 | 00:00:00 | | 2005-04-25 | 25,86 | 3.588.900 | 25,96 | 25,74 | 25,80 | 00:00:00 | | 2005-04-26 | 25,69 | 4.795.000 | 25,83 | 25,61 | 25,70 | 00:00:00 | | 2005-04-27 | 25,76 | 3.845.500 | 25,89 | 25,65 | 25,75 | 00:00:00 | | 2005-04-28 | 25,70 | 6.366.300 | 25,80 | 25,24 | 25,25 | 00:00:00 | | 2005-04-29 | 26,00 | 6.365.400 | 26,08 | 25,50 | 25,69 | 00:00:00 | | 2005-05-02 | 26,08 | 3.988.500 | 26,25 | 25,94 | 26,18 | 00:00:00 | | 2005-05-03 | 26,45 | 5.572.200 | 26,48 | 26,01 | 26,15 | 00:00:00 | | 2005-05-04 | 26,48 | 4.882.400 | 26,60 | 26,21 | 26,45 | 00:00:00 | | 2005-05-05 | 26,12 | 4.251.800 | 26,41 | 25,93 | 26,41 | 00:00:00 | | 2005-05-06 | 25,98 | 3.100.200 | 26,45 | 25,91 | 26,22 | 00:00:00 | | 2005-05-09 | 25,94 | 3.830.800 | 25,94 | 25,61 | 25,75 | 00:00:00 | | 2005-05-10 | 25,57 | 5.965.000 | 25,70 | 25,30 | 25,70 | 00:00:00 | | 2005-05-11 | 25,43 | 7.001.200 | 25,70 | 25,37 | 25,49 | 00:00:00 | | 2005-05-12 | 25,39 | 5.782.400 | 25,64 | 25,21 | 25,49 | 00:00:00 | | 2005-05-13 | 25,30 | 5.253.700 | 25,40 | 25,03 | 25,40 | 00:00:00 | | 2005-05-16 | 25,46 | 3.401.300 | 25,53 | 25,31 | 25,34 | 00:00:00 | | 2005-05-17 | 25,52 | 3.135.500 | 25,54 | 25,18 | 25,30 | 00:00:00 | | 2005-05-18 | 25,39 | 4.478.900 | 25,65 | 25,32 | 25,60 | 00:00:00 | | 2005-05-19 | 25,45 | 3.249.700 | 25,46 | 25,27 | 25,38 | 00:00:00 | | 2005-05-20 | 25,73 | 6.298.500 | 25,91 | 25,36 | 25,50 | 00:00:00 | | 2005-05-23 | 25,89 | 4.253.400 | 25,96 | 25,60 | 25,72 | 00:00:00 | | 2005-05-24 | 25,86 | 3.610.600 | 26,01 | 25,72 | 25,90 | 00:00:00 | | 2005-05-25 | 25,60 | 3.693.400 | 25,85 | 25,51 | 25,73 | 00:00:00 | | 2005-05-26 | 25,60 | 3.715.000 | 25,69 | 25,42 | 25,60 | 00:00:00 | | 2005-05-27 | 25,53 | 2.388.200 | 25,57 | 25,38 | 25,40 | 00:00:00 | | 2005-05-31 | 25,36 | 3.879.000 | 25,50 | 25,25 | 25,40 | 00:00:00 | | 2005-06-01 | 25,48 | 3.479.000 | 25,70 | 25,25 | 25,36 | 00:00:00 | | 2005-06-02 | 25,50 | 3.431.600 | 25,51 | 25,34 | 25,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
