|
 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 | | 2005-09-26 | 24,13 | 4.869.600 | 24,36 | 24,05 | 24,20 | 00:00:00 | | 2005-09-27 | 24,15 | 5.449.700 | 24,25 | 24,01 | 24,02 | 00:00:00 | | 2005-09-28 | 24,07 | 5.675.800 | 24,30 | 24,00 | 24,20 | 00:00:00 | | 2005-09-29 | 24,04 | 6.588.800 | 24,08 | 23,90 | 23,99 | 00:00:00 | | 2005-09-30 | 24,06 | 4.536.300 | 24,15 | 23,92 | 23,98 | 00:00:00 | | 2005-10-03 | 23,95 | 5.874.400 | 24,20 | 23,84 | 23,97 | 00:00:00 | | 2005-10-04 | 23,86 | 6.745.200 | 24,08 | 23,80 | 23,98 | 00:00:00 | | 2005-10-05 | 23,17 | 9.240.200 | 23,68 | 23,11 | 23,63 | 00:00:00 | | 2005-10-06 | 23,18 | 8.747.300 | 23,40 | 22,92 | 23,19 | 00:00:00 | | 2005-10-07 | 23,00 | 14.588.700 | 23,33 | 22,85 | 23,33 | 00:00:00 | | 2005-10-10 | 22,80 | 5.801.800 | 23,02 | 22,57 | 23,00 | 00:00:00 | | 2005-10-11 | 22,56 | 7.040.800 | 22,92 | 22,45 | 22,90 | 00:00:00 | | 2005-10-12 | 22,52 | 9.589.300 | 23,10 | 22,26 | 22,65 | 00:00:00 | | 2005-10-13 | 22,45 | 4.542.100 | 22,75 | 22,25 | 22,38 | 00:00:00 | | 2005-10-14 | 22,31 | 4.911.000 | 22,60 | 22,06 | 22,42 | 00:00:00 | | 2005-10-17 | 22,48 | 6.834.600 | 22,52 | 22,26 | 22,43 | 00:00:00 | | 2005-10-18 | 22,22 | 5.640.700 | 22,55 | 22,20 | 22,48 | 00:00:00 | | 2005-10-19 | 22,05 | 8.446.600 | 22,27 | 21,83 | 22,19 | 00:00:00 | | 2005-10-20 | 21,67 | 12.065.700 | 21,97 | 21,58 | 21,92 | 00:00:00 | | 2005-10-21 | 21,45 | 8.553.900 | 21,89 | 21,36 | 21,70 | 00:00:00 | | 2005-10-24 | 21,64 | 5.861.400 | 21,70 | 21,45 | 21,55 | 00:00:00 | | 2005-10-25 | 21,65 | 9.598.800 | 21,93 | 21,55 | 21,55 | 00:00:00 | | 2005-10-26 | 21,71 | 9.558.800 | 21,78 | 21,60 | 21,68 | 00:00:00 | | 2005-10-27 | 21,67 | 7.932.400 | 21,78 | 21,65 | 21,75 | 00:00:00 | | 2005-10-28 | 21,14 | 16.844.000 | 21,14 | 20,70 | 20,80 | 00:00:00 | | 2005-10-31 | 21,17 | 9.587.300 | 21,44 | 21,01 | 21,02 | 00:00:00 | | 2005-11-01 | 21,03 | 7.122.600 | 21,25 | 20,98 | 21,17 | 00:00:00 | | 2005-11-02 | 21,03 | 10.146.400 | 21,10 | 20,90 | 21,00 | 00:00:00 | | 2005-11-03 | 21,18 | 7.055.600 | 21,28 | 20,94 | 21,13 | 00:00:00 | | 2005-11-04 | 21,32 | 6.513.700 | 21,37 | 21,17 | 21,23 | 00:00:00 | | 2005-11-07 | 21,30 | 8.218.000 | 21,42 | 20,98 | 21,35 | 00:00:00 | | 2005-11-08 | 21,43 | 5.935.500 | 21,56 | 21,24 | 21,25 | 00:00:00 | | 2005-11-09 | 21,62 | 7.240.700 | 21,66 | 21,32 | 21,39 | 00:00:00 | | 2005-11-10 | 21,75 | 7.975.000 | 21,86 | 21,55 | 21,55 | 00:00:00 | | 2005-11-11 | 22,09 | 11.086.700 | 22,14 | 21,15 | 21,37 | 00:00:00 | | 2005-11-14 | 21,74 | 8.494.900 | 22,00 | 21,67 | 21,96 | 00:00:00 | | 2005-11-15 | 21,75 | 6.099.000 | 21,75 | 21,52 | 21,65 | 00:00:00 | | 2005-11-16 | 21,85 | 9.946.400 | 21,90 | 21,48 | 21,82 | 00:00:00 | | 2005-11-17 | 21,97 | 9.571.600 | 22,14 | 21,77 | 21,85 | 00:00:00 | | 2005-11-18 | 22,30 | 8.460.800 | 22,38 | 22,04 | 22,15 | 00:00:00 | | 2005-11-21 | 22,29 | 6.521.800 | 22,31 | 22,02 | 22,25 | 00:00:00 | | 2005-11-22 | 22,34 | 6.250.600 | 22,36 | 22,02 | 22,10 | 00:00:00 | | 2005-11-23 | 22,40 | 5.755.500 | 22,46 | 22,16 | 22,26 | 00:00:00 | | 2005-11-25 | 22,26 | 3.014.100 | 22,45 | 22,16 | 22,41 | 00:00:00 | | 2005-11-28 | 22,11 | 11.444.600 | 22,25 | 22,03 | 22,25 | 00:00:00 | | 2005-11-29 | 21,90 | 7.843.400 | 22,17 | 21,82 | 22,10 | 00:00:00 | | 2005-11-30 | 21,59 | 7.068.400 | 21,94 | 21,59 | 21,92 | 00:00:00 | | 2005-12-01 | 21,63 | 8.652.500 | 21,80 | 21,54 | 21,74 | 00:00:00 | | 2005-12-02 | 21,88 | 8.270.400 | 21,93 | 21,44 | 21,53 | 00:00:00 | | 2005-12-05 | 21,80 | 5.714.100 | 21,87 | 21,70 | 21,79 | 00:00:00 | | 2005-12-06 | 21,63 | 7.365.600 | 21,88 | 21,61 | 21,78 | 00:00:00 | | 2005-12-07 | 21,54 | 7.781.300 | 21,75 | 21,45 | 21,55 | 00:00:00 | | 2005-12-08 | 21,66 | 6.267.700 | 21,74 | 21,50 | 21,60 | 00:00:00 | | 2005-12-09 | 21,42 | 7.026.900 | 21,77 | 21,35 | 21,66 | 00:00:00 | | 2005-12-12 | 21,33 | 6.613.900 | 21,55 | 21,13 | 21,41 | 00:00:00 | | 2005-12-13 | 21,55 | 7.895.900 | 21,61 | 21,20 | 21,20 | 00:00:00 | | 2005-12-14 | 21,94 | 11.634.600 | 21,96 | 21,58 | 21,63 | 00:00:00 | | 2005-12-15 | 21,86 | 8.335.000 | 22,03 | 21,81 | 21,85 | 00:00:00 | | 2005-12-16 | 22,02 | 10.300.400 | 22,12 | 21,80 | 21,92 | 00:00:00 | | 2005-12-19 | 22,49 | 13.666.500 | 23,00 | 22,47 | 22,63 | 00:00:00 | | 2005-12-20 | 22,44 | 8.348.400 | 22,54 | 22,14 | 22,54 | 00:00:00 | | 2005-12-21 | 22,63 | 6.981.300 | 22,69 | 22,41 | 22,52 | 00:00:00 | | 2005-12-22 | 22,87 | 7.371.000 | 22,89 | 22,43 | 22,45 | 00:00:00 | | 2005-12-23 | 22,94 | 5.509.400 | 22,98 | 22,78 | 22,87 | 00:00:00 | | 2005-12-27 | 23,09 | 12.422.300 | 23,77 | 22,95 | 23,68 | 00:00:00 | | 2005-12-28 | 22,90 | 7.852.300 | 23,17 | 22,89 | 23,09 | 00:00:00 | | 2005-12-29 | 23,13 | 7.686.600 | 23,27 | 22,90 | 22,90 | 00:00:00 | | 2005-12-30 | 22,98 | 7.753.700 | 23,13 | 22,90 | 23,01 | 00:00:00 | | 2006-01-03 | 23,24 | 10.139.200 | 23,27 | 22,92 | 23,25 | 00:00:00 | | 2006-01-04 | 22,63 | 13.466.300 | 23,02 | 22,53 | 22,85 | 00:00:00 | | 2006-01-05 | 22,63 | 8.628.900 | 22,82 | 22,54 | 22,56 | 00:00:00 | | 2006-01-06 | 22,78 | 7.369.800 | 22,81 | 22,61 | 22,63 | 00:00:00 | | 2006-01-09 | 22,84 | 7.045.900 | 22,85 | 22,53 | 22,80 | 00:00:00 | | 2006-01-10 | 22,61 | 7.172.200 | 22,74 | 22,48 | 22,67 | 00:00:00 | | 2006-01-11 | 22,51 | 9.717.500 | 22,63 | 22,41 | 22,60 | 00:00:00 | | 2006-01-12 | 22,46 | 6.198.400 | 22,58 | 22,37 | 22,51 | 00:00:00 | | 2006-01-13 | 22,42 | 11.695.300 | 22,50 | 22,20 | 22,46 | 00:00:00 | | 2006-01-17 | 22,30 | 8.303.800 | 22,50 | 22,21 | 22,30 | 00:00:00 | | 2006-01-18 | 22,18 | 7.643.200 | 22,25 | 22,05 | 22,15 | 00:00:00 | | 2006-01-19 | 22,56 | 9.989.300 | 22,63 | 22,08 | 22,20 | 00:00:00 | | 2006-01-20 | 22,33 | 12.284.300 | 22,64 | 22,26 | 22,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
