|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 53,97 | 4.157.800 | 54,17 | 53,51 | 53,90 | 00:00:00 | | 2001-12-04 | 53,70 | 4.703.500 | 54,15 | 53,42 | 54,15 | 00:00:00 | | 2001-12-05 | 52,72 | 11.551.200 | 53,65 | 52,40 | 53,55 | 00:00:00 | | 2001-12-06 | 53,80 | 8.468.200 | 54,40 | 52,67 | 52,70 | 00:00:00 | | 2001-12-07 | 53,82 | 3.969.400 | 54,40 | 53,20 | 53,20 | 00:00:00 | | 2001-12-10 | 54,20 | 5.538.000 | 54,40 | 53,07 | 53,50 | 00:00:00 | | 2001-12-11 | 53,75 | 12.485.300 | 56,00 | 53,35 | 54,21 | 00:00:00 | | 2001-12-12 | 50,45 | 14.009.700 | 52,60 | 50,20 | 52,25 | 00:00:00 | | 2001-12-13 | 49,00 | 15.744.000 | 51,35 | 48,50 | 50,25 | 00:00:00 | | 2001-12-14 | 50,00 | 14.413.900 | 50,77 | 49,25 | 49,95 | 00:00:00 | | 2001-12-17 | 50,15 | 7.409.800 | 51,15 | 50,00 | 50,40 | 00:00:00 | | 2001-12-18 | 51,19 | 8.383.300 | 51,50 | 50,20 | 50,30 | 00:00:00 | | 2001-12-19 | 51,71 | 7.435.800 | 52,15 | 50,71 | 50,80 | 00:00:00 | | 2001-12-20 | 52,36 | 6.391.100 | 53,20 | 51,60 | 52,05 | 00:00:00 | | 2001-12-21 | 52,90 | 6.608.100 | 52,90 | 52,11 | 52,70 | 00:00:00 | | 2001-12-24 | 52,08 | 1.815.300 | 52,50 | 51,81 | 52,00 | 00:00:00 | | 2001-12-26 | 52,82 | 3.408.800 | 53,51 | 51,88 | 52,05 | 00:00:00 | | 2001-12-27 | 52,85 | 4.185.800 | 52,94 | 52,00 | 52,77 | 00:00:00 | | 2001-12-28 | 51,80 | 6.286.700 | 52,74 | 50,75 | 52,60 | 00:00:00 | | 2001-12-31 | 51,00 | 5.489.300 | 51,70 | 50,91 | 51,25 | 00:00:00 | | 2002-01-02 | 50,85 | 5.814.400 | 51,80 | 50,40 | 50,47 | 00:00:00 | | 2002-01-03 | 51,00 | 4.758.100 | 51,45 | 50,58 | 51,45 | 00:00:00 | | 2002-01-04 | 51,30 | 6.156.200 | 51,95 | 50,40 | 51,00 | 00:00:00 | | 2002-01-07 | 50,07 | 8.230.800 | 50,82 | 49,91 | 50,10 | 00:00:00 | | 2002-01-08 | 49,40 | 7.389.300 | 50,24 | 49,19 | 49,82 | 00:00:00 | | 2002-01-09 | 49,67 | 6.626.500 | 50,45 | 49,60 | 49,85 | 00:00:00 | | 2002-01-10 | 49,49 | 7.681.700 | 50,13 | 49,00 | 49,62 | 00:00:00 | | 2002-01-11 | 49,55 | 6.828.700 | 50,00 | 49,00 | 49,65 | 00:00:00 | | 2002-01-14 | 49,30 | 6.434.800 | 50,20 | 49,20 | 49,55 | 00:00:00 | | 2002-01-15 | 49,06 | 6.528.300 | 49,80 | 48,60 | 49,70 | 00:00:00 | | 2002-01-16 | 48,74 | 6.712.500 | 49,50 | 48,50 | 49,00 | 00:00:00 | | 2002-01-17 | 48,69 | 5.489.700 | 49,00 | 48,10 | 48,55 | 00:00:00 | | 2002-01-18 | 47,94 | 13.811.800 | 48,59 | 46,76 | 48,10 | 00:00:00 | | 2002-01-22 | 48,85 | 6.701.800 | 48,85 | 47,52 | 48,00 | 00:00:00 | | 2002-01-23 | 49,38 | 6.470.200 | 49,70 | 48,47 | 49,05 | 00:00:00 | | 2002-01-24 | 46,85 | 14.341.500 | 48,99 | 46,77 | 48,80 | 00:00:00 | | 2002-01-25 | 46,25 | 13.136.600 | 46,70 | 45,33 | 45,50 | 00:00:00 | | 2002-01-28 | 45,81 | 8.938.700 | 46,57 | 45,66 | 46,25 | 00:00:00 | | 2002-01-29 | 45,12 | 7.833.900 | 46,00 | 44,98 | 45,90 | 00:00:00 | | 2002-01-30 | 44,93 | 7.401.200 | 45,50 | 44,03 | 44,90 | 00:00:00 | | 2002-01-31 | 45,37 | 9.185.700 | 45,40 | 44,06 | 44,90 | 00:00:00 | | 2002-02-01 | 44,50 | 6.753.300 | 45,23 | 44,10 | 45,20 | 00:00:00 | | 2002-02-04 | 43,49 | 7.050.600 | 44,60 | 43,30 | 44,50 | 00:00:00 | | 2002-02-05 | 43,70 | 6.082.500 | 44,18 | 43,15 | 43,15 | 00:00:00 | | 2002-02-06 | 42,80 | 10.895.800 | 44,33 | 42,54 | 44,20 | 00:00:00 | | 2002-02-07 | 43,10 | 10.711.900 | 43,45 | 42,00 | 42,60 | 00:00:00 | | 2002-02-08 | 44,30 | 7.160.200 | 44,51 | 43,02 | 43,15 | 00:00:00 | | 2002-02-11 | 45,17 | 5.255.200 | 45,19 | 44,07 | 44,25 | 00:00:00 | | 2002-02-12 | 45,38 | 5.045.500 | 45,80 | 44,55 | 44,60 | 00:00:00 | | 2002-02-13 | 46,17 | 8.191.500 | 46,40 | 45,45 | 45,65 | 00:00:00 | | 2002-02-14 | 45,53 | 4.078.800 | 46,29 | 45,06 | 46,20 | 00:00:00 | | 2002-02-15 | 45,35 | 3.466.500 | 46,00 | 45,20 | 45,65 | 00:00:00 | | 2002-02-19 | 45,07 | 4.375.400 | 45,37 | 44,40 | 45,00 | 00:00:00 | | 2002-02-20 | 45,82 | 4.190.600 | 46,22 | 44,65 | 44,80 | 00:00:00 | | 2002-02-21 | 45,31 | 5.185.700 | 46,30 | 45,00 | 45,32 | 00:00:00 | | 2002-02-22 | 46,00 | 3.697.100 | 46,08 | 44,80 | 44,85 | 00:00:00 | | 2002-02-25 | 45,53 | 3.385.400 | 46,57 | 45,21 | 45,95 | 00:00:00 | | 2002-02-26 | 45,51 | 4.031.500 | 45,71 | 45,03 | 45,53 | 00:00:00 | | 2002-02-27 | 47,49 | 10.371.900 | 47,75 | 46,20 | 47,00 | 00:00:00 | | 2002-02-28 | 47,00 | 6.620.400 | 47,65 | 46,53 | 47,64 | 00:00:00 | | 2002-03-01 | 48,00 | 3.846.500 | 48,20 | 46,60 | 47,00 | 00:00:00 | | 2002-03-04 | 47,80 | 4.827.800 | 48,20 | 46,90 | 48,15 | 00:00:00 | | 2002-03-05 | 48,43 | 9.158.000 | 49,25 | 46,90 | 47,00 | 00:00:00 | | 2002-03-06 | 50,22 | 11.078.700 | 50,25 | 49,65 | 49,75 | 00:00:00 | | 2002-03-07 | 49,93 | 5.372.600 | 50,21 | 49,40 | 50,20 | 00:00:00 | | 2002-03-08 | 48,00 | 8.848.100 | 49,75 | 48,00 | 49,51 | 00:00:00 | | 2002-03-11 | 48,60 | 4.635.200 | 49,00 | 47,70 | 48,29 | 00:00:00 | | 2002-03-12 | 49,35 | 5.486.400 | 49,37 | 48,08 | 48,40 | 00:00:00 | | 2002-03-13 | 49,15 | 6.120.400 | 50,05 | 49,15 | 49,15 | 00:00:00 | | 2002-03-14 | 49,80 | 5.223.200 | 50,00 | 49,09 | 49,45 | 00:00:00 | | 2002-03-15 | 50,91 | 9.027.200 | 51,20 | 50,05 | 50,18 | 00:00:00 | | 2002-03-18 | 49,08 | 8.144.600 | 50,00 | 48,45 | 49,00 | 00:00:00 | | 2002-03-19 | 48,65 | 7.626.500 | 49,25 | 48,42 | 49,09 | 00:00:00 | | 2002-03-20 | 41,08 | 51.244.900 | 43,00 | 40,00 | 41,30 | 00:00:00 | | 2002-03-21 | 40,60 | 19.972.900 | 41,50 | 40,40 | 41,08 | 00:00:00 | | 2002-03-22 | 40,10 | 13.103.300 | 41,03 | 40,00 | 41,00 | 00:00:00 | | 2002-03-25 | 39,91 | 9.935.300 | 40,65 | 39,50 | 40,50 | 00:00:00 | | 2002-03-26 | 39,50 | 9.920.700 | 40,15 | 39,40 | 39,90 | 00:00:00 | | 2002-03-27 | 39,67 | 12.015.600 | 39,80 | 39,15 | 39,37 | 00:00:00 | | 2002-03-28 | 40,49 | 7.554.500 | 40,60 | 39,51 | 39,60 | 00:00:00 | | 2002-04-01 | 40,40 | 5.648.900 | 40,49 | 39,90 | 40,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
