|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 25,50 | 3.431.600 | 25,51 | 25,34 | 25,40 | 00:00:00 | | 2005-06-03 | 25,22 | 4.183.900 | 25,42 | 25,01 | 25,35 | 00:00:00 | | 2005-06-06 | 25,42 | 3.262.000 | 25,44 | 25,14 | 25,17 | 00:00:00 | | 2005-06-07 | 25,22 | 3.805.400 | 25,51 | 25,19 | 25,37 | 00:00:00 | | 2005-06-08 | 25,05 | 5.365.200 | 25,36 | 24,96 | 25,31 | 00:00:00 | | 2005-06-09 | 25,07 | 4.806.500 | 25,13 | 24,87 | 25,04 | 00:00:00 | | 2005-06-10 | 24,99 | 3.159.400 | 25,20 | 24,71 | 25,10 | 00:00:00 | | 2005-06-13 | 25,32 | 5.594.500 | 25,54 | 25,14 | 25,22 | 00:00:00 | | 2005-06-14 | 25,46 | 3.238.700 | 25,58 | 25,27 | 25,31 | 00:00:00 | | 2005-06-15 | 25,20 | 3.786.700 | 25,53 | 25,12 | 25,46 | 00:00:00 | | 2005-06-16 | 25,26 | 3.920.900 | 25,31 | 25,05 | 25,20 | 00:00:00 | | 2005-06-17 | 25,43 | 6.814.500 | 25,53 | 25,18 | 25,53 | 00:00:00 | | 2005-06-20 | 25,60 | 4.881.200 | 25,69 | 25,26 | 25,29 | 00:00:00 | | 2005-06-21 | 25,71 | 3.658.900 | 25,79 | 25,56 | 25,60 | 00:00:00 | | 2005-06-22 | 25,63 | 5.422.200 | 25,80 | 25,42 | 25,79 | 00:00:00 | | 2005-06-23 | 25,48 | 4.579.000 | 25,79 | 25,48 | 25,60 | 00:00:00 | | 2005-06-24 | 25,24 | 4.568.500 | 25,52 | 25,23 | 25,48 | 00:00:00 | | 2005-06-27 | 24,90 | 4.524.800 | 25,24 | 24,89 | 25,21 | 00:00:00 | | 2005-06-28 | 25,28 | 5.905.700 | 25,43 | 24,98 | 25,09 | 00:00:00 | | 2005-06-29 | 25,21 | 5.392.900 | 25,42 | 25,17 | 25,25 | 00:00:00 | | 2005-06-30 | 24,98 | 6.283.200 | 25,21 | 24,91 | 25,10 | 00:00:00 | | 2005-07-01 | 25,20 | 4.038.900 | 25,36 | 24,99 | 25,28 | 00:00:00 | | 2005-07-05 | 25,27 | 5.126.900 | 25,28 | 25,04 | 25,24 | 00:00:00 | | 2005-07-06 | 24,88 | 3.806.600 | 25,25 | 24,88 | 25,20 | 00:00:00 | | 2005-07-07 | 24,60 | 5.234.300 | 24,75 | 24,48 | 24,57 | 00:00:00 | | 2005-07-08 | 24,91 | 4.006.900 | 24,95 | 24,50 | 24,59 | 00:00:00 | | 2005-07-11 | 24,94 | 3.874.700 | 24,94 | 24,70 | 24,93 | 00:00:00 | | 2005-07-12 | 24,90 | 4.064.600 | 24,99 | 24,68 | 24,80 | 00:00:00 | | 2005-07-13 | 24,90 | 3.523.100 | 25,00 | 24,81 | 24,99 | 00:00:00 | | 2005-07-14 | 25,07 | 3.961.700 | 25,32 | 24,90 | 24,91 | 00:00:00 | | 2005-07-15 | 25,24 | 5.528.300 | 25,35 | 25,03 | 25,07 | 00:00:00 | | 2005-07-18 | 25,13 | 3.115.400 | 25,31 | 25,10 | 25,13 | 00:00:00 | | 2005-07-19 | 25,10 | 2.889.900 | 25,30 | 25,06 | 25,19 | 00:00:00 | | 2005-07-20 | 25,26 | 3.354.100 | 25,39 | 25,00 | 25,01 | 00:00:00 | | 2005-07-21 | 24,98 | 3.526.900 | 25,24 | 24,98 | 25,16 | 00:00:00 | | 2005-07-22 | 24,95 | 2.950.400 | 25,05 | 24,80 | 24,96 | 00:00:00 | | 2005-07-25 | 24,79 | 3.660.100 | 24,98 | 24,74 | 24,90 | 00:00:00 | | 2005-07-26 | 24,76 | 4.111.600 | 25,00 | 24,75 | 24,88 | 00:00:00 | | 2005-07-27 | 25,10 | 4.512.600 | 25,11 | 24,75 | 24,76 | 00:00:00 | | 2005-07-28 | 25,17 | 7.732.100 | 25,47 | 25,15 | 25,25 | 00:00:00 | | 2005-07-29 | 24,98 | 5.771.300 | 25,25 | 24,97 | 25,23 | 00:00:00 | | 2005-08-01 | 25,04 | 6.237.500 | 25,15 | 24,90 | 25,13 | 00:00:00 | | 2005-08-02 | 25,00 | 4.878.700 | 25,23 | 24,96 | 25,21 | 00:00:00 | | 2005-08-03 | 25,10 | 3.637.300 | 25,13 | 24,90 | 24,95 | 00:00:00 | | 2005-08-04 | 25,03 | 3.046.300 | 25,12 | 24,95 | 25,10 | 00:00:00 | | 2005-08-05 | 24,85 | 3.209.700 | 25,04 | 24,82 | 24,92 | 00:00:00 | | 2005-08-08 | 24,79 | 2.265.100 | 24,96 | 24,74 | 24,95 | 00:00:00 | | 2005-08-09 | 25,11 | 5.267.800 | 25,11 | 24,76 | 24,84 | 00:00:00 | | 2005-08-10 | 25,08 | 5.063.300 | 25,20 | 24,99 | 25,08 | 00:00:00 | | 2005-08-11 | 25,11 | 3.098.900 | 25,22 | 24,94 | 25,06 | 00:00:00 | | 2005-08-12 | 25,00 | 3.169.300 | 25,08 | 24,85 | 24,98 | 00:00:00 | | 2005-08-15 | 24,86 | 3.120.500 | 25,00 | 24,82 | 24,95 | 00:00:00 | | 2005-08-16 | 24,81 | 5.595.700 | 24,88 | 24,71 | 24,82 | 00:00:00 | | 2005-08-17 | 24,93 | 4.224.500 | 25,01 | 24,74 | 24,81 | 00:00:00 | | 2005-08-18 | 24,88 | 4.120.600 | 24,99 | 24,81 | 24,82 | 00:00:00 | | 2005-08-19 | 24,68 | 5.266.200 | 24,98 | 24,67 | 24,94 | 00:00:00 | | 2005-08-22 | 24,74 | 6.040.900 | 24,81 | 24,49 | 24,66 | 00:00:00 | | 2005-08-23 | 24,42 | 5.313.400 | 24,75 | 24,35 | 24,75 | 00:00:00 | | 2005-08-24 | 24,26 | 5.393.800 | 24,55 | 24,19 | 24,42 | 00:00:00 | | 2005-08-25 | 24,12 | 3.755.800 | 24,31 | 24,05 | 24,25 | 00:00:00 | | 2005-08-26 | 23,97 | 4.413.500 | 24,22 | 23,96 | 24,22 | 00:00:00 | | 2005-08-29 | 24,15 | 5.746.900 | 24,22 | 23,80 | 23,87 | 00:00:00 | | 2005-08-30 | 24,06 | 3.988.500 | 24,23 | 23,93 | 24,12 | 00:00:00 | | 2005-08-31 | 24,47 | 6.280.200 | 24,49 | 23,93 | 24,13 | 00:00:00 | | 2005-09-01 | 24,41 | 4.385.500 | 24,62 | 24,29 | 24,47 | 00:00:00 | | 2005-09-02 | 24,46 | 3.916.100 | 24,64 | 24,29 | 24,55 | 00:00:00 | | 2005-09-06 | 24,95 | 6.723.400 | 25,01 | 24,60 | 24,60 | 00:00:00 | | 2005-09-07 | 25,17 | 6.327.900 | 25,20 | 25,01 | 25,10 | 00:00:00 | | 2005-09-08 | 24,88 | 7.023.000 | 25,09 | 24,76 | 24,95 | 00:00:00 | | 2005-09-09 | 25,11 | 6.902.300 | 25,49 | 24,78 | 24,88 | 00:00:00 | | 2005-09-12 | 24,73 | 9.558.300 | 25,15 | 24,71 | 25,13 | 00:00:00 | | 2005-09-13 | 24,86 | 6.883.100 | 24,90 | 24,70 | 24,90 | 00:00:00 | | 2005-09-14 | 24,74 | 4.101.800 | 24,98 | 24,60 | 24,89 | 00:00:00 | | 2005-09-15 | 24,60 | 4.355.200 | 24,81 | 24,57 | 24,75 | 00:00:00 | | 2005-09-16 | 25,01 | 9.275.500 | 25,02 | 24,71 | 24,72 | 00:00:00 | | 2005-09-19 | 24,70 | 5.918.100 | 25,00 | 24,56 | 24,90 | 00:00:00 | | 2005-09-20 | 24,55 | 4.614.200 | 24,65 | 24,50 | 24,56 | 00:00:00 | | 2005-09-21 | 24,31 | 6.101.200 | 24,53 | 24,28 | 24,42 | 00:00:00 | | 2005-09-22 | 24,17 | 4.820.800 | 24,47 | 24,13 | 24,21 | 00:00:00 | | 2005-09-23 | 24,20 | 3.845.700 | 24,28 | 24,01 | 24,06 | 00:00:00 | | 2005-09-26 | 24,13 | 4.869.600 | 24,36 | 24,05 | 24,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
