|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 58,40 | 3.851.100 | 59,30 | 56,59 | 59,30 | 00:00:00 | | 2001-04-11 | 56,36 | 4.404.300 | 57,01 | 55,76 | 57,00 | 00:00:00 | | 2001-04-12 | 57,97 | 3.943.000 | 58,40 | 56,40 | 57,00 | 00:00:00 | | 2001-04-16 | 57,81 | 2.937.700 | 58,90 | 57,18 | 58,50 | 00:00:00 | | 2001-04-17 | 59,85 | 4.212.200 | 59,85 | 57,81 | 57,81 | 00:00:00 | | 2001-04-18 | 57,35 | 8.412.900 | 59,28 | 56,17 | 58,55 | 00:00:00 | | 2001-04-19 | 56,60 | 5.500.900 | 56,65 | 55,76 | 56,00 | 00:00:00 | | 2001-04-20 | 56,30 | 7.172.200 | 57,12 | 55,40 | 56,50 | 00:00:00 | | 2001-04-23 | 56,95 | 4.175.600 | 57,75 | 56,70 | 57,00 | 00:00:00 | | 2001-04-24 | 54,90 | 7.082.400 | 57,10 | 54,80 | 56,95 | 00:00:00 | | 2001-04-25 | 56,86 | 7.056.200 | 57,06 | 54,52 | 54,80 | 00:00:00 | | 2001-04-26 | 57,04 | 4.991.600 | 57,47 | 55,95 | 56,00 | 00:00:00 | | 2001-04-27 | 57,75 | 3.995.600 | 57,75 | 55,60 | 57,10 | 00:00:00 | | 2001-04-30 | 56,00 | 6.233.800 | 58,19 | 56,00 | 57,75 | 00:00:00 | | 2001-05-01 | 55,41 | 8.120.200 | 56,70 | 54,92 | 56,45 | 00:00:00 | | 2001-05-02 | 54,75 | 5.622.700 | 55,98 | 54,73 | 55,41 | 00:00:00 | | 2001-05-03 | 55,05 | 4.697.400 | 55,50 | 54,20 | 54,80 | 00:00:00 | | 2001-05-04 | 55,82 | 4.697.200 | 56,25 | 55,20 | 55,20 | 00:00:00 | | 2001-05-07 | 57,12 | 4.747.200 | 57,23 | 56,20 | 56,75 | 00:00:00 | | 2001-05-08 | 56,00 | 3.915.700 | 56,82 | 55,85 | 56,05 | 00:00:00 | | 2001-05-09 | 56,00 | 5.664.700 | 57,00 | 55,85 | 56,60 | 00:00:00 | | 2001-05-10 | 55,51 | 3.056.700 | 56,40 | 55,40 | 56,40 | 00:00:00 | | 2001-05-11 | 55,97 | 3.401.900 | 56,25 | 55,42 | 56,25 | 00:00:00 | | 2001-05-14 | 55,93 | 3.318.100 | 56,65 | 55,80 | 55,90 | 00:00:00 | | 2001-05-15 | 56,25 | 2.755.100 | 56,25 | 55,77 | 55,90 | 00:00:00 | | 2001-05-16 | 56,90 | 8.101.000 | 57,52 | 55,05 | 55,05 | 00:00:00 | | 2001-05-17 | 56,60 | 6.424.600 | 57,30 | 56,20 | 57,10 | 00:00:00 | | 2001-05-18 | 56,00 | 5.877.900 | 56,90 | 55,80 | 56,90 | 00:00:00 | | 2001-05-21 | 55,29 | 9.498.000 | 56,64 | 54,85 | 56,20 | 00:00:00 | | 2001-05-22 | 54,94 | 5.625.300 | 55,50 | 54,76 | 55,30 | 00:00:00 | | 2001-05-23 | 54,26 | 7.527.700 | 55,25 | 53,90 | 54,94 | 00:00:00 | | 2001-05-24 | 53,50 | 13.534.400 | 53,95 | 51,93 | 53,95 | 00:00:00 | | 2001-05-25 | 54,20 | 4.519.300 | 54,30 | 53,20 | 53,90 | 00:00:00 | | 2001-05-29 | 54,16 | 6.317.400 | 55,19 | 53,88 | 54,45 | 00:00:00 | | 2001-05-30 | 54,89 | 5.969.500 | 55,03 | 54,17 | 54,35 | 00:00:00 | | 2001-05-31 | 54,24 | 6.409.900 | 54,57 | 53,72 | 54,10 | 00:00:00 | | 2001-06-01 | 56,25 | 6.166.600 | 56,60 | 54,85 | 55,20 | 00:00:00 | | 2001-06-04 | 57,00 | 4.845.500 | 57,08 | 56,05 | 56,50 | 00:00:00 | | 2001-06-05 | 57,91 | 5.016.200 | 58,12 | 56,35 | 56,95 | 00:00:00 | | 2001-06-06 | 56,60 | 4.511.700 | 57,86 | 56,15 | 57,85 | 00:00:00 | | 2001-06-07 | 56,68 | 3.755.900 | 57,25 | 56,50 | 56,75 | 00:00:00 | | 2001-06-08 | 56,46 | 5.877.700 | 56,67 | 55,00 | 55,67 | 00:00:00 | | 2001-06-11 | 56,08 | 3.644.500 | 56,63 | 55,70 | 56,60 | 00:00:00 | | 2001-06-12 | 55,30 | 4.609.900 | 56,33 | 55,05 | 56,00 | 00:00:00 | | 2001-06-13 | 56,00 | 3.435.900 | 56,49 | 55,13 | 55,45 | 00:00:00 | | 2001-06-14 | 56,10 | 3.254.300 | 56,79 | 56,00 | 56,01 | 00:00:00 | | 2001-06-15 | 55,50 | 7.260.600 | 57,09 | 55,30 | 56,00 | 00:00:00 | | 2001-06-18 | 55,06 | 5.599.900 | 56,00 | 54,30 | 55,40 | 00:00:00 | | 2001-06-19 | 54,95 | 4.357.200 | 55,88 | 54,60 | 55,40 | 00:00:00 | | 2001-06-20 | 55,16 | 5.566.900 | 55,24 | 54,60 | 54,75 | 00:00:00 | | 2001-06-21 | 55,36 | 4.438.100 | 55,41 | 54,38 | 55,10 | 00:00:00 | | 2001-06-22 | 54,45 | 5.261.400 | 54,64 | 53,60 | 54,50 | 00:00:00 | | 2001-06-25 | 53,80 | 3.519.500 | 54,71 | 53,25 | 54,20 | 00:00:00 | | 2001-06-26 | 53,27 | 4.196.700 | 53,40 | 52,76 | 52,90 | 00:00:00 | | 2001-06-27 | 52,10 | 4.346.900 | 53,05 | 51,90 | 53,00 | 00:00:00 | | 2001-06-28 | 52,70 | 5.691.200 | 53,29 | 51,80 | 52,05 | 00:00:00 | | 2001-06-29 | 52,30 | 6.222.100 | 53,60 | 51,60 | 53,40 | 00:00:00 | | 2001-07-02 | 53,47 | 3.558.400 | 53,75 | 52,82 | 52,85 | 00:00:00 | | 2001-07-03 | 53,65 | 2.279.700 | 54,10 | 53,41 | 54,00 | 00:00:00 | | 2001-07-05 | 53,19 | 3.597.800 | 53,70 | 52,90 | 53,65 | 00:00:00 | | 2001-07-06 | 53,10 | 3.914.300 | 53,60 | 52,49 | 53,60 | 00:00:00 | | 2001-07-09 | 53,97 | 3.540.600 | 54,22 | 53,32 | 53,90 | 00:00:00 | | 2001-07-10 | 54,50 | 5.504.800 | 54,50 | 53,45 | 54,00 | 00:00:00 | | 2001-07-11 | 53,37 | 4.674.400 | 54,34 | 52,96 | 54,30 | 00:00:00 | | 2001-07-12 | 52,38 | 7.281.900 | 53,10 | 51,60 | 53,10 | 00:00:00 | | 2001-07-13 | 52,76 | 4.021.300 | 53,89 | 52,30 | 52,50 | 00:00:00 | | 2001-07-16 | 52,24 | 3.298.400 | 52,95 | 51,83 | 52,76 | 00:00:00 | | 2001-07-17 | 53,02 | 7.140.100 | 53,45 | 51,85 | 52,30 | 00:00:00 | | 2001-07-18 | 54,92 | 6.980.400 | 54,99 | 53,20 | 53,30 | 00:00:00 | | 2001-07-19 | 55,55 | 7.926.300 | 55,55 | 54,60 | 54,78 | 00:00:00 | | 2001-07-20 | 56,04 | 3.992.600 | 56,49 | 55,50 | 55,55 | 00:00:00 | | 2001-07-23 | 55,82 | 3.076.400 | 56,39 | 54,89 | 56,24 | 00:00:00 | | 2001-07-24 | 54,69 | 4.239.400 | 55,28 | 54,65 | 55,00 | 00:00:00 | | 2001-07-25 | 56,77 | 5.896.800 | 57,00 | 55,15 | 55,45 | 00:00:00 | | 2001-07-26 | 56,27 | 4.028.000 | 57,15 | 55,83 | 56,00 | 00:00:00 | | 2001-07-27 | 56,43 | 3.426.200 | 57,25 | 56,00 | 56,90 | 00:00:00 | | 2001-07-30 | 57,01 | 2.869.500 | 57,27 | 56,03 | 57,00 | 00:00:00 | | 2001-07-31 | 59,14 | 7.374.300 | 59,90 | 57,70 | 57,90 | 00:00:00 | | 2001-08-01 | 57,99 | 5.949.900 | 59,20 | 57,80 | 59,20 | 00:00:00 | | 2001-08-02 | 58,53 | 5.002.700 | 58,65 | 57,90 | 58,45 | 00:00:00 | | 2001-08-03 | 57,80 | 2.366.400 | 58,48 | 57,36 | 58,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
