|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 57,80 | 2.366.400 | 58,48 | 57,36 | 58,16 | 00:00:00 | | 2001-08-06 | 58,03 | 4.535.600 | 58,55 | 57,53 | 57,90 | 00:00:00 | | 2001-08-07 | 56,41 | 3.615.900 | 56,50 | 55,63 | 56,25 | 00:00:00 | | 2001-08-08 | 55,95 | 3.354.000 | 56,89 | 55,85 | 56,41 | 00:00:00 | | 2001-08-09 | 56,48 | 3.973.400 | 56,70 | 55,24 | 56,45 | 00:00:00 | | 2001-08-10 | 56,70 | 3.177.600 | 56,85 | 55,90 | 56,35 | 00:00:00 | | 2001-08-13 | 56,15 | 2.377.300 | 56,60 | 55,75 | 56,10 | 00:00:00 | | 2001-08-14 | 56,14 | 2.534.300 | 56,78 | 55,80 | 56,50 | 00:00:00 | | 2001-08-15 | 56,16 | 2.833.900 | 56,75 | 56,05 | 56,14 | 00:00:00 | | 2001-08-16 | 56,61 | 3.685.200 | 56,80 | 56,15 | 56,45 | 00:00:00 | | 2001-08-17 | 55,00 | 4.810.900 | 56,40 | 55,00 | 55,50 | 00:00:00 | | 2001-08-20 | 57,12 | 5.355.900 | 57,19 | 55,20 | 56,00 | 00:00:00 | | 2001-08-21 | 57,38 | 3.308.900 | 58,45 | 57,05 | 57,48 | 00:00:00 | | 2001-08-22 | 57,88 | 3.301.400 | 58,24 | 56,65 | 58,00 | 00:00:00 | | 2001-08-23 | 58,55 | 4.023.500 | 58,99 | 57,50 | 57,85 | 00:00:00 | | 2001-08-24 | 59,05 | 3.110.100 | 59,60 | 57,96 | 58,55 | 00:00:00 | | 2001-08-27 | 58,85 | 2.933.200 | 59,90 | 58,85 | 59,20 | 00:00:00 | | 2001-08-28 | 58,70 | 3.884.700 | 59,35 | 58,21 | 58,84 | 00:00:00 | | 2001-08-29 | 57,86 | 2.983.800 | 58,94 | 57,73 | 58,85 | 00:00:00 | | 2001-08-30 | 57,56 | 2.709.500 | 58,76 | 57,05 | 57,95 | 00:00:00 | | 2001-08-31 | 56,14 | 4.770.900 | 57,51 | 55,98 | 57,50 | 00:00:00 | | 2001-09-04 | 57,32 | 4.487.900 | 57,70 | 56,50 | 56,50 | 00:00:00 | | 2001-09-05 | 59,73 | 6.241.800 | 59,75 | 57,83 | 57,90 | 00:00:00 | | 2001-09-06 | 57,42 | 6.868.200 | 59,16 | 57,26 | 59,15 | 00:00:00 | | 2001-09-07 | 56,18 | 5.656.000 | 57,85 | 55,71 | 57,75 | 00:00:00 | | 2001-09-10 | 58,12 | 4.271.900 | 58,33 | 55,53 | 55,60 | 00:00:00 | | 2001-09-17 | 58,30 | 7.735.400 | 60,00 | 57,35 | 59,90 | 00:00:00 | | 2001-09-18 | 56,49 | 4.991.000 | 57,62 | 56,31 | 57,25 | 00:00:00 | | 2001-09-19 | 56,00 | 5.892.900 | 56,98 | 52,72 | 56,00 | 00:00:00 | | 2001-09-20 | 54,39 | 7.050.000 | 55,48 | 52,22 | 54,10 | 00:00:00 | | 2001-09-21 | 51,00 | 10.932.900 | 52,75 | 50,61 | 51,55 | 00:00:00 | | 2001-09-24 | 50,50 | 9.149.300 | 52,48 | 50,25 | 52,40 | 00:00:00 | | 2001-09-25 | 52,12 | 10.266.900 | 53,19 | 50,52 | 51,50 | 00:00:00 | | 2001-09-26 | 53,25 | 7.343.000 | 53,94 | 52,55 | 52,75 | 00:00:00 | | 2001-09-27 | 55,80 | 7.500.800 | 56,00 | 53,56 | 54,70 | 00:00:00 | | 2001-09-28 | 55,56 | 8.041.600 | 56,76 | 54,85 | 56,75 | 00:00:00 | | 2001-10-01 | 57,11 | 4.930.000 | 57,28 | 55,85 | 56,00 | 00:00:00 | | 2001-10-02 | 58,00 | 5.207.800 | 58,13 | 56,05 | 57,11 | 00:00:00 | | 2001-10-03 | 56,75 | 5.217.000 | 58,01 | 56,69 | 58,01 | 00:00:00 | | 2001-10-04 | 56,10 | 5.276.200 | 57,18 | 56,03 | 56,76 | 00:00:00 | | 2001-10-05 | 57,50 | 4.271.500 | 57,83 | 56,72 | 56,90 | 00:00:00 | | 2001-10-08 | 57,47 | 3.969.000 | 58,10 | 57,07 | 57,60 | 00:00:00 | | 2001-10-09 | 57,50 | 3.812.100 | 58,48 | 56,85 | 57,47 | 00:00:00 | | 2001-10-10 | 59,06 | 3.952.600 | 59,19 | 57,45 | 58,00 | 00:00:00 | | 2001-10-11 | 58,23 | 7.561.200 | 59,06 | 57,19 | 59,06 | 00:00:00 | | 2001-10-12 | 58,70 | 5.506.300 | 59,29 | 57,39 | 57,50 | 00:00:00 | | 2001-10-15 | 58,76 | 5.043.500 | 59,84 | 58,40 | 59,40 | 00:00:00 | | 2001-10-16 | 58,50 | 3.975.500 | 59,60 | 58,25 | 58,80 | 00:00:00 | | 2001-10-17 | 59,11 | 4.756.100 | 59,60 | 58,20 | 58,50 | 00:00:00 | | 2001-10-18 | 58,76 | 5.828.500 | 59,84 | 58,50 | 59,01 | 00:00:00 | | 2001-10-19 | 58,23 | 3.618.800 | 59,20 | 58,00 | 58,80 | 00:00:00 | | 2001-10-22 | 59,70 | 4.665.900 | 59,84 | 58,24 | 58,25 | 00:00:00 | | 2001-10-23 | 58,02 | 6.030.700 | 59,95 | 57,86 | 59,70 | 00:00:00 | | 2001-10-24 | 56,94 | 4.993.300 | 58,50 | 56,65 | 57,90 | 00:00:00 | | 2001-10-25 | 56,52 | 5.528.300 | 56,80 | 56,00 | 56,75 | 00:00:00 | | 2001-10-26 | 55,96 | 4.777.700 | 56,46 | 55,80 | 56,45 | 00:00:00 | | 2001-10-29 | 54,90 | 5.928.500 | 56,30 | 54,52 | 56,00 | 00:00:00 | | 2001-10-30 | 53,66 | 6.220.300 | 54,19 | 53,03 | 53,65 | 00:00:00 | | 2001-10-31 | 53,45 | 7.070.400 | 53,94 | 53,20 | 53,65 | 00:00:00 | | 2001-11-01 | 54,26 | 8.185.200 | 54,59 | 53,78 | 54,00 | 00:00:00 | | 2001-11-02 | 53,04 | 7.790.800 | 53,75 | 52,40 | 53,40 | 00:00:00 | | 2001-11-05 | 53,27 | 5.260.800 | 53,90 | 52,72 | 53,90 | 00:00:00 | | 2001-11-06 | 55,76 | 11.121.600 | 56,50 | 53,00 | 53,27 | 00:00:00 | | 2001-11-07 | 54,26 | 5.982.400 | 56,19 | 54,15 | 55,70 | 00:00:00 | | 2001-11-08 | 54,45 | 6.614.900 | 55,94 | 54,00 | 55,90 | 00:00:00 | | 2001-11-09 | 54,95 | 3.482.800 | 55,01 | 53,95 | 54,55 | 00:00:00 | | 2001-11-12 | 54,59 | 3.372.200 | 55,00 | 53,55 | 54,00 | 00:00:00 | | 2001-11-13 | 54,47 | 3.351.200 | 54,80 | 54,00 | 54,65 | 00:00:00 | | 2001-11-14 | 54,68 | 4.483.000 | 55,07 | 54,33 | 54,80 | 00:00:00 | | 2001-11-15 | 54,90 | 3.771.900 | 55,65 | 54,00 | 54,95 | 00:00:00 | | 2001-11-16 | 55,66 | 4.758.400 | 55,71 | 54,75 | 54,94 | 00:00:00 | | 2001-11-19 | 56,38 | 5.519.800 | 57,00 | 55,51 | 55,66 | 00:00:00 | | 2001-11-20 | 55,95 | 3.732.200 | 56,60 | 55,65 | 56,38 | 00:00:00 | | 2001-11-21 | 55,80 | 4.835.600 | 55,94 | 54,30 | 55,50 | 00:00:00 | | 2001-11-23 | 55,75 | 2.390.000 | 55,81 | 54,80 | 55,30 | 00:00:00 | | 2001-11-26 | 55,35 | 4.836.400 | 55,75 | 54,56 | 55,55 | 00:00:00 | | 2001-11-27 | 54,00 | 7.049.000 | 55,35 | 53,60 | 55,35 | 00:00:00 | | 2001-11-28 | 54,00 | 5.416.700 | 54,15 | 53,60 | 53,60 | 00:00:00 | | 2001-11-29 | 54,00 | 4.664.600 | 54,65 | 53,50 | 54,65 | 00:00:00 | | 2001-11-30 | 53,76 | 4.992.200 | 54,70 | 53,71 | 54,70 | 00:00:00 | | 2001-12-03 | 53,97 | 4.157.800 | 54,17 | 53,51 | 53,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
