|
 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 | | 2000-08-21 | 53,69 | 4.148.400 | 53,81 | 52,25 | 53,00 | 00:00:00 | | 2000-08-22 | 55,13 | 5.922.400 | 55,75 | 54,13 | 54,38 | 00:00:00 | | 2000-08-23 | 56,13 | 4.173.200 | 56,13 | 55,06 | 55,31 | 00:00:00 | | 2000-08-24 | 55,88 | 3.337.400 | 56,06 | 55,00 | 56,00 | 00:00:00 | | 2000-08-25 | 56,44 | 2.460.100 | 56,44 | 55,56 | 55,81 | 00:00:00 | | 2000-08-28 | 55,44 | 2.789.700 | 56,44 | 55,38 | 55,75 | 00:00:00 | | 2000-08-29 | 53,50 | 4.166.200 | 55,31 | 53,31 | 55,19 | 00:00:00 | | 2000-08-30 | 53,13 | 3.587.000 | 53,63 | 53,00 | 53,13 | 00:00:00 | | 2000-08-31 | 53,02 | 3.660.500 | 53,63 | 52,63 | 52,63 | 00:00:00 | | 2000-09-01 | 53,25 | 2.908.100 | 54,00 | 53,06 | 53,88 | 00:00:00 | | 2000-09-05 | 53,00 | 3.916.400 | 53,81 | 51,69 | 53,38 | 00:00:00 | | 2000-09-06 | 50,94 | 7.445.200 | 53,88 | 49,94 | 53,88 | 00:00:00 | | 2000-09-07 | 50,75 | 8.016.700 | 51,88 | 50,50 | 50,75 | 00:00:00 | | 2000-09-08 | 51,66 | 3.919.000 | 52,00 | 51,13 | 51,63 | 00:00:00 | | 2000-09-11 | 51,81 | 3.301.200 | 52,06 | 50,50 | 50,50 | 00:00:00 | | 2000-09-12 | 52,33 | 3.640.300 | 52,44 | 51,25 | 52,00 | 00:00:00 | | 2000-09-13 | 52,25 | 3.728.700 | 53,50 | 51,69 | 52,06 | 00:00:00 | | 2000-09-14 | 53,31 | 6.102.200 | 53,63 | 51,81 | 52,25 | 00:00:00 | | 2000-09-15 | 53,44 | 8.309.800 | 54,94 | 52,56 | 54,00 | 00:00:00 | | 2000-09-18 | 53,50 | 3.246.600 | 54,19 | 52,56 | 52,94 | 00:00:00 | | 2000-09-19 | 54,88 | 4.525.700 | 55,00 | 53,56 | 53,69 | 00:00:00 | | 2000-09-20 | 55,83 | 4.277.100 | 55,94 | 54,88 | 54,88 | 00:00:00 | | 2000-09-21 | 56,50 | 5.443.300 | 57,50 | 55,81 | 56,00 | 00:00:00 | | 2000-09-22 | 58,06 | 6.494.600 | 58,88 | 57,00 | 58,88 | 00:00:00 | | 2000-09-25 | 57,42 | 3.478.100 | 57,75 | 56,75 | 57,75 | 00:00:00 | | 2000-09-26 | 57,19 | 5.132.400 | 57,94 | 55,88 | 57,63 | 00:00:00 | | 2000-09-27 | 56,50 | 4.730.300 | 57,50 | 55,69 | 57,50 | 00:00:00 | | 2000-09-28 | 58,00 | 8.549.200 | 59,44 | 57,00 | 57,25 | 00:00:00 | | 2000-09-29 | 57,50 | 8.178.600 | 57,50 | 56,50 | 57,38 | 00:00:00 | | 2000-10-02 | 57,00 | 4.016.700 | 57,50 | 56,25 | 57,25 | 00:00:00 | | 2000-10-03 | 56,63 | 3.749.300 | 57,94 | 56,06 | 56,13 | 00:00:00 | | 2000-10-04 | 55,50 | 4.266.300 | 57,50 | 55,25 | 56,44 | 00:00:00 | | 2000-10-05 | 56,56 | 3.567.300 | 57,06 | 55,50 | 55,56 | 00:00:00 | | 2000-10-06 | 56,25 | 3.114.100 | 57,50 | 55,38 | 57,50 | 00:00:00 | | 2000-10-09 | 56,44 | 3.006.900 | 57,75 | 56,25 | 57,63 | 00:00:00 | | 2000-10-10 | 58,00 | 3.402.100 | 58,31 | 56,50 | 56,88 | 00:00:00 | | 2000-10-11 | 58,38 | 5.136.200 | 58,69 | 56,94 | 58,00 | 00:00:00 | | 2000-10-12 | 58,38 | 4.775.100 | 59,31 | 57,63 | 58,75 | 00:00:00 | | 2000-10-13 | 58,50 | 3.360.300 | 58,69 | 56,75 | 57,50 | 00:00:00 | | 2000-10-16 | 60,00 | 4.713.300 | 60,00 | 58,25 | 58,75 | 00:00:00 | | 2000-10-17 | 59,56 | 3.887.800 | 60,94 | 59,50 | 59,63 | 00:00:00 | | 2000-10-18 | 58,88 | 5.435.200 | 60,38 | 58,25 | 59,63 | 00:00:00 | | 2000-10-19 | 58,94 | 4.839.300 | 59,50 | 57,81 | 58,00 | 00:00:00 | | 2000-10-20 | 60,81 | 4.762.500 | 61,00 | 59,56 | 60,25 | 00:00:00 | | 2000-10-23 | 62,00 | 6.045.800 | 62,88 | 60,75 | 60,75 | 00:00:00 | | 2000-10-24 | 61,81 | 5.036.200 | 62,19 | 60,94 | 62,00 | 00:00:00 | | 2000-10-25 | 62,63 | 5.485.800 | 64,87 | 61,13 | 61,13 | 00:00:00 | | 2000-10-26 | 62,63 | 4.226.700 | 62,94 | 61,25 | 62,38 | 00:00:00 | | 2000-10-27 | 61,00 | 5.552.100 | 62,44 | 60,50 | 62,38 | 00:00:00 | | 2000-10-30 | 60,81 | 4.585.500 | 61,63 | 60,19 | 61,00 | 00:00:00 | | 2000-10-31 | 60,94 | 4.552.900 | 61,19 | 60,00 | 60,88 | 00:00:00 | | 2000-11-01 | 63,38 | 4.924.000 | 63,38 | 61,38 | 61,88 | 00:00:00 | | 2000-11-02 | 63,50 | 4.575.500 | 63,50 | 62,13 | 63,31 | 00:00:00 | | 2000-11-03 | 61,94 | 2.734.300 | 63,06 | 61,44 | 63,00 | 00:00:00 | | 2000-11-06 | 62,25 | 5.101.500 | 62,69 | 60,63 | 62,00 | 00:00:00 | | 2000-11-07 | 61,06 | 3.077.600 | 62,50 | 60,63 | 61,75 | 00:00:00 | | 2000-11-08 | 62,31 | 4.742.700 | 64,00 | 62,00 | 62,00 | 00:00:00 | | 2000-11-09 | 64,06 | 4.859.900 | 64,25 | 61,06 | 62,13 | 00:00:00 | | 2000-11-10 | 64,25 | 4.720.400 | 65,00 | 63,38 | 64,06 | 00:00:00 | | 2000-11-13 | 60,94 | 5.647.200 | 63,75 | 60,00 | 63,00 | 00:00:00 | | 2000-11-14 | 62,81 | 3.897.800 | 63,00 | 60,19 | 60,75 | 00:00:00 | | 2000-11-15 | 63,00 | 3.040.900 | 63,50 | 62,25 | 62,25 | 00:00:00 | | 2000-11-16 | 63,31 | 3.611.100 | 63,75 | 62,31 | 63,75 | 00:00:00 | | 2000-11-17 | 65,00 | 4.918.900 | 65,25 | 63,19 | 63,38 | 00:00:00 | | 2000-11-20 | 65,12 | 3.444.600 | 65,87 | 64,62 | 64,94 | 00:00:00 | | 2000-11-21 | 66,87 | 5.531.800 | 67,75 | 64,94 | 65,00 | 00:00:00 | | 2000-11-22 | 67,94 | 6.559.200 | 69,00 | 65,62 | 66,00 | 00:00:00 | | 2000-11-24 | 67,50 | 2.038.600 | 68,19 | 67,06 | 67,81 | 00:00:00 | | 2000-11-27 | 70,69 | 6.341.200 | 71,25 | 67,31 | 67,75 | 00:00:00 | | 2000-11-28 | 70,37 | 6.198.000 | 70,94 | 69,69 | 69,87 | 00:00:00 | | 2000-11-29 | 72,19 | 7.668.300 | 73,25 | 70,56 | 71,12 | 00:00:00 | | 2000-11-30 | 69,31 | 8.807.900 | 72,94 | 69,31 | 72,62 | 00:00:00 | | 2000-12-01 | 67,75 | 6.612.900 | 69,31 | 66,62 | 69,31 | 00:00:00 | | 2000-12-04 | 69,62 | 5.008.100 | 70,25 | 67,56 | 67,75 | 00:00:00 | | 2000-12-05 | 69,25 | 3.574.700 | 70,06 | 67,69 | 69,12 | 00:00:00 | | 2000-12-06 | 66,06 | 5.588.300 | 69,37 | 65,25 | 69,37 | 00:00:00 | | 2000-12-07 | 67,25 | 3.750.800 | 68,06 | 65,81 | 66,06 | 00:00:00 | | 2000-12-08 | 68,19 | 4.134.000 | 69,37 | 65,94 | 67,12 | 00:00:00 | | 2000-12-11 | 66,94 | 3.891.900 | 68,75 | 66,56 | 68,19 | 00:00:00 | | 2000-12-12 | 67,75 | 2.364.000 | 67,94 | 66,56 | 66,56 | 00:00:00 | | 2000-12-13 | 70,69 | 5.754.500 | 70,94 | 68,37 | 68,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
