|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 40,40 | 5.648.900 | 40,49 | 39,90 | 40,05 | 00:00:00 | | 2002-04-02 | 38,24 | 20.564.200 | 39,40 | 38,16 | 39,37 | 00:00:00 | | 2002-04-03 | 37,70 | 19.570.900 | 38,29 | 37,28 | 38,15 | 00:00:00 | | 2002-04-04 | 32,15 | 88.916.700 | 32,25 | 29,80 | 29,90 | 00:00:00 | | 2002-04-05 | 32,57 | 21.462.100 | 33,05 | 31,90 | 32,50 | 00:00:00 | | 2002-04-08 | 32,11 | 12.218.300 | 33,00 | 31,93 | 32,50 | 00:00:00 | | 2002-04-09 | 31,56 | 14.376.100 | 32,40 | 31,55 | 32,24 | 00:00:00 | | 2002-04-10 | 31,37 | 15.259.200 | 31,65 | 30,95 | 31,50 | 00:00:00 | | 2002-04-11 | 30,56 | 13.840.300 | 31,59 | 30,50 | 31,38 | 00:00:00 | | 2002-04-12 | 31,15 | 10.667.000 | 31,30 | 30,25 | 30,50 | 00:00:00 | | 2002-04-15 | 31,74 | 9.134.300 | 32,00 | 31,00 | 31,05 | 00:00:00 | | 2002-04-16 | 31,98 | 8.371.400 | 32,25 | 31,55 | 31,95 | 00:00:00 | | 2002-04-17 | 31,98 | 9.342.200 | 32,44 | 31,78 | 32,40 | 00:00:00 | | 2002-04-18 | 32,72 | 8.364.600 | 32,84 | 32,01 | 32,20 | 00:00:00 | | 2002-04-19 | 32,47 | 7.356.900 | 33,21 | 32,35 | 32,80 | 00:00:00 | | 2002-04-22 | 31,73 | 5.664.400 | 32,65 | 31,55 | 32,65 | 00:00:00 | | 2002-04-23 | 30,99 | 8.553.900 | 31,99 | 30,89 | 31,75 | 00:00:00 | | 2002-04-24 | 31,00 | 9.120.900 | 31,64 | 30,75 | 31,10 | 00:00:00 | | 2002-04-25 | 29,89 | 16.002.200 | 30,90 | 29,48 | 30,90 | 00:00:00 | | 2002-04-26 | 29,32 | 15.848.900 | 30,75 | 28,80 | 29,85 | 00:00:00 | | 2002-04-29 | 28,94 | 8.912.200 | 29,55 | 28,80 | 29,55 | 00:00:00 | | 2002-04-30 | 28,80 | 7.419.000 | 28,98 | 28,50 | 28,70 | 00:00:00 | | 2002-05-01 | 29,68 | 10.678.800 | 29,71 | 28,55 | 28,65 | 00:00:00 | | 2002-05-02 | 29,40 | 9.122.500 | 29,49 | 28,75 | 29,40 | 00:00:00 | | 2002-05-03 | 29,44 | 8.835.100 | 29,51 | 28,40 | 29,25 | 00:00:00 | | 2002-05-06 | 28,84 | 8.348.600 | 29,23 | 28,70 | 29,14 | 00:00:00 | | 2002-05-07 | 28,01 | 7.539.600 | 28,75 | 28,00 | 28,60 | 00:00:00 | | 2002-05-08 | 28,50 | 10.445.900 | 29,21 | 28,20 | 28,20 | 00:00:00 | | 2002-05-09 | 28,30 | 7.114.900 | 28,62 | 28,10 | 28,50 | 00:00:00 | | 2002-05-10 | 28,10 | 4.737.300 | 28,35 | 28,00 | 28,15 | 00:00:00 | | 2002-05-13 | 28,37 | 5.693.600 | 28,59 | 28,23 | 28,32 | 00:00:00 | | 2002-05-14 | 30,20 | 14.230.500 | 30,30 | 28,75 | 28,75 | 00:00:00 | | 2002-05-15 | 30,03 | 11.182.300 | 30,45 | 29,69 | 30,00 | 00:00:00 | | 2002-05-16 | 30,04 | 7.140.600 | 30,25 | 29,50 | 30,25 | 00:00:00 | | 2002-05-17 | 30,47 | 7.295.800 | 30,48 | 29,76 | 29,77 | 00:00:00 | | 2002-05-20 | 30,66 | 6.567.500 | 31,25 | 30,04 | 30,22 | 00:00:00 | | 2002-05-21 | 30,09 | 6.773.500 | 30,63 | 29,90 | 30,60 | 00:00:00 | | 2002-05-22 | 30,88 | 8.921.100 | 31,26 | 30,41 | 30,70 | 00:00:00 | | 2002-05-23 | 30,92 | 5.849.500 | 31,14 | 30,25 | 30,55 | 00:00:00 | | 2002-05-24 | 30,40 | 4.532.800 | 31,13 | 30,21 | 30,92 | 00:00:00 | | 2002-05-28 | 30,27 | 4.558.900 | 30,80 | 30,00 | 30,60 | 00:00:00 | | 2002-05-29 | 30,03 | 4.725.000 | 30,57 | 29,94 | 30,20 | 00:00:00 | | 2002-05-30 | 29,85 | 6.098.800 | 30,03 | 29,35 | 29,79 | 00:00:00 | | 2002-05-31 | 31,12 | 13.005.300 | 31,70 | 30,98 | 31,00 | 00:00:00 | | 2002-06-03 | 29,83 | 7.011.400 | 30,50 | 29,79 | 30,50 | 00:00:00 | | 2002-06-04 | 28,65 | 12.647.600 | 29,85 | 27,95 | 29,75 | 00:00:00 | | 2002-06-05 | 28,08 | 13.119.000 | 28,56 | 27,70 | 28,50 | 00:00:00 | | 2002-06-06 | 26,20 | 17.044.500 | 27,50 | 26,08 | 27,50 | 00:00:00 | | 2002-06-07 | 27,08 | 15.445.100 | 27,30 | 25,20 | 25,20 | 00:00:00 | | 2002-06-10 | 26,90 | 5.432.300 | 27,29 | 26,20 | 26,83 | 00:00:00 | | 2002-06-11 | 26,00 | 9.279.300 | 26,73 | 25,77 | 26,60 | 00:00:00 | | 2002-06-12 | 25,44 | 9.052.500 | 26,20 | 25,06 | 25,85 | 00:00:00 | | 2002-06-13 | 26,88 | 9.503.200 | 27,20 | 25,49 | 26,50 | 00:00:00 | | 2002-06-14 | 26,80 | 8.227.900 | 27,20 | 26,00 | 26,88 | 00:00:00 | | 2002-06-17 | 26,15 | 8.076.900 | 26,95 | 25,85 | 26,95 | 00:00:00 | | 2002-06-18 | 26,55 | 5.444.800 | 26,75 | 25,92 | 26,00 | 00:00:00 | | 2002-06-19 | 26,27 | 5.157.300 | 27,10 | 26,11 | 26,60 | 00:00:00 | | 2002-06-20 | 25,90 | 6.741.700 | 26,66 | 25,65 | 26,34 | 00:00:00 | | 2002-06-21 | 25,15 | 6.736.600 | 26,19 | 25,04 | 25,50 | 00:00:00 | | 2002-06-24 | 25,14 | 7.818.200 | 25,65 | 24,51 | 25,16 | 00:00:00 | | 2002-06-25 | 25,20 | 6.461.400 | 25,70 | 25,05 | 25,60 | 00:00:00 | | 2002-06-26 | 25,83 | 8.325.200 | 25,89 | 24,51 | 24,80 | 00:00:00 | | 2002-06-27 | 26,21 | 6.738.100 | 26,49 | 25,01 | 25,90 | 00:00:00 | | 2002-06-28 | 25,70 | 10.798.300 | 27,17 | 25,50 | 26,22 | 00:00:00 | | 2002-07-01 | 25,79 | 6.599.300 | 26,09 | 25,52 | 25,90 | 00:00:00 | | 2002-07-02 | 24,40 | 8.322.200 | 25,60 | 24,16 | 25,53 | 00:00:00 | | 2002-07-03 | 24,67 | 5.795.200 | 24,77 | 24,00 | 24,25 | 00:00:00 | | 2002-07-05 | 25,50 | 3.097.200 | 25,65 | 24,25 | 25,00 | 00:00:00 | | 2002-07-08 | 24,77 | 5.951.400 | 25,38 | 24,60 | 25,00 | 00:00:00 | | 2002-07-09 | 23,88 | 7.417.400 | 24,92 | 23,52 | 24,55 | 00:00:00 | | 2002-07-10 | 23,15 | 11.030.400 | 24,15 | 22,40 | 23,60 | 00:00:00 | | 2002-07-11 | 22,11 | 37.248.500 | 22,35 | 19,49 | 21,00 | 00:00:00 | | 2002-07-12 | 22,70 | 14.579.600 | 23,16 | 21,30 | 21,86 | 00:00:00 | | 2002-07-15 | 23,90 | 13.279.800 | 23,95 | 22,51 | 23,75 | 00:00:00 | | 2002-07-16 | 23,98 | 9.660.900 | 24,48 | 23,60 | 23,60 | 00:00:00 | | 2002-07-17 | 24,13 | 8.921.500 | 24,70 | 23,52 | 24,40 | 00:00:00 | | 2002-07-18 | 22,50 | 13.534.900 | 23,21 | 21,51 | 22,25 | 00:00:00 | | 2002-07-19 | 22,20 | 8.890.300 | 22,89 | 21,50 | 22,00 | 00:00:00 | | 2002-07-22 | 21,80 | 10.364.700 | 22,64 | 21,52 | 22,20 | 00:00:00 | | 2002-07-23 | 21,10 | 17.353.300 | 21,40 | 19,97 | 21,30 | 00:00:00 | | 2002-07-24 | 20,55 | 18.181.300 | 20,70 | 19,50 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
