|
 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 | | 2002-07-24 | 20,55 | 18.181.300 | 20,70 | 19,50 | 20,00 | 00:00:00 | | 2002-07-25 | 20,95 | 13.866.300 | 21,32 | 19,96 | 20,20 | 00:00:00 | | 2002-07-26 | 20,75 | 10.026.400 | 20,81 | 19,87 | 20,70 | 00:00:00 | | 2002-07-29 | 22,53 | 8.345.900 | 22,67 | 20,80 | 20,80 | 00:00:00 | | 2002-07-30 | 22,77 | 10.310.800 | 22,99 | 21,80 | 21,95 | 00:00:00 | | 2002-07-31 | 23,43 | 7.822.600 | 23,48 | 22,25 | 22,80 | 00:00:00 | | 2002-08-01 | 22,61 | 6.776.900 | 23,40 | 22,51 | 23,40 | 00:00:00 | | 2002-08-02 | 22,91 | 7.993.800 | 23,72 | 22,59 | 22,95 | 00:00:00 | | 2002-08-05 | 21,97 | 5.089.900 | 22,99 | 21,70 | 22,91 | 00:00:00 | | 2002-08-06 | 22,43 | 6.866.300 | 23,00 | 22,00 | 22,40 | 00:00:00 | | 2002-08-07 | 23,25 | 6.172.700 | 23,33 | 22,50 | 22,75 | 00:00:00 | | 2002-08-08 | 23,55 | 8.538.100 | 24,00 | 22,90 | 23,26 | 00:00:00 | | 2002-08-09 | 23,96 | 6.057.100 | 24,50 | 23,30 | 23,56 | 00:00:00 | | 2002-08-12 | 24,03 | 4.036.100 | 24,18 | 23,35 | 23,40 | 00:00:00 | | 2002-08-13 | 22,78 | 6.528.600 | 23,99 | 22,71 | 23,95 | 00:00:00 | | 2002-08-14 | 23,61 | 5.051.400 | 23,70 | 22,11 | 22,95 | 00:00:00 | | 2002-08-15 | 22,66 | 12.204.800 | 23,25 | 21,80 | 22,60 | 00:00:00 | | 2002-08-16 | 22,98 | 6.067.800 | 23,45 | 22,40 | 22,80 | 00:00:00 | | 2002-08-19 | 23,82 | 6.632.200 | 23,96 | 22,70 | 22,95 | 00:00:00 | | 2002-08-20 | 23,78 | 11.071.800 | 25,01 | 23,25 | 23,35 | 00:00:00 | | 2002-08-21 | 24,60 | 6.996.700 | 24,90 | 24,11 | 24,19 | 00:00:00 | | 2002-08-22 | 25,71 | 8.365.800 | 25,90 | 24,55 | 24,70 | 00:00:00 | | 2002-08-23 | 25,43 | 6.170.600 | 26,04 | 25,29 | 25,50 | 00:00:00 | | 2002-08-26 | 26,01 | 7.058.500 | 26,21 | 25,25 | 25,85 | 00:00:00 | | 2002-08-27 | 25,29 | 6.066.000 | 26,50 | 25,06 | 26,50 | 00:00:00 | | 2002-08-28 | 25,06 | 4.399.600 | 25,41 | 24,50 | 25,04 | 00:00:00 | | 2002-08-29 | 24,29 | 8.157.500 | 25,03 | 23,78 | 24,50 | 00:00:00 | | 2002-08-30 | 24,95 | 6.720.000 | 25,30 | 23,79 | 24,00 | 00:00:00 | | 2002-09-03 | 24,00 | 7.986.500 | 25,00 | 23,51 | 24,95 | 00:00:00 | | 2002-09-04 | 24,89 | 6.975.400 | 25,01 | 23,90 | 24,00 | 00:00:00 | | 2002-09-05 | 25,11 | 6.045.900 | 25,25 | 24,25 | 24,60 | 00:00:00 | | 2002-09-06 | 25,25 | 4.784.500 | 25,59 | 25,11 | 25,50 | 00:00:00 | | 2002-09-09 | 25,31 | 4.331.200 | 25,50 | 24,61 | 25,15 | 00:00:00 | | 2002-09-10 | 25,93 | 4.042.900 | 25,97 | 25,22 | 25,56 | 00:00:00 | | 2002-09-11 | 25,83 | 3.584.900 | 26,48 | 25,55 | 26,45 | 00:00:00 | | 2002-09-12 | 25,11 | 4.757.900 | 25,64 | 24,95 | 25,63 | 00:00:00 | | 2002-09-13 | 26,11 | 4.830.900 | 26,30 | 24,80 | 25,00 | 00:00:00 | | 2002-09-16 | 25,95 | 4.485.800 | 26,05 | 25,53 | 26,05 | 00:00:00 | | 2002-09-17 | 25,19 | 5.925.400 | 26,25 | 25,00 | 26,20 | 00:00:00 | | 2002-09-18 | 24,86 | 5.677.900 | 25,55 | 24,48 | 24,76 | 00:00:00 | | 2002-09-19 | 24,00 | 5.201.000 | 24,84 | 23,90 | 24,70 | 00:00:00 | | 2002-09-20 | 24,27 | 7.856.200 | 24,48 | 23,75 | 24,00 | 00:00:00 | | 2002-09-23 | 24,24 | 4.238.000 | 24,55 | 23,45 | 23,90 | 00:00:00 | | 2002-09-24 | 24,55 | 5.969.700 | 24,90 | 23,70 | 23,85 | 00:00:00 | | 2002-09-25 | 25,55 | 8.138.900 | 25,70 | 24,50 | 24,66 | 00:00:00 | | 2002-09-26 | 26,17 | 7.328.500 | 26,18 | 25,70 | 26,10 | 00:00:00 | | 2002-09-27 | 24,49 | 6.168.000 | 26,03 | 24,30 | 25,70 | 00:00:00 | | 2002-09-30 | 23,80 | 7.694.000 | 24,44 | 23,55 | 23,80 | 00:00:00 | | 2002-10-01 | 24,45 | 7.068.800 | 24,53 | 23,84 | 24,10 | 00:00:00 | | 2002-10-02 | 23,13 | 10.069.600 | 24,30 | 22,85 | 23,96 | 00:00:00 | | 2002-10-03 | 23,15 | 7.947.000 | 23,76 | 22,80 | 23,00 | 00:00:00 | | 2002-10-04 | 21,76 | 9.719.900 | 23,15 | 21,69 | 23,15 | 00:00:00 | | 2002-10-07 | 21,90 | 7.403.800 | 22,47 | 21,60 | 22,20 | 00:00:00 | | 2002-10-08 | 22,33 | 6.999.700 | 22,71 | 21,53 | 21,53 | 00:00:00 | | 2002-10-09 | 21,63 | 7.259.100 | 22,07 | 20,80 | 21,85 | 00:00:00 | | 2002-10-10 | 21,05 | 9.105.700 | 21,82 | 20,74 | 21,63 | 00:00:00 | | 2002-10-11 | 21,64 | 8.653.900 | 22,31 | 20,88 | 21,45 | 00:00:00 | | 2002-10-14 | 22,53 | 6.249.000 | 22,60 | 21,09 | 21,10 | 00:00:00 | | 2002-10-15 | 22,85 | 7.062.200 | 23,16 | 22,48 | 22,53 | 00:00:00 | | 2002-10-16 | 22,78 | 4.691.800 | 23,50 | 22,62 | 22,85 | 00:00:00 | | 2002-10-17 | 23,68 | 4.660.300 | 23,88 | 23,10 | 23,80 | 00:00:00 | | 2002-10-18 | 23,89 | 6.154.900 | 24,01 | 22,76 | 23,40 | 00:00:00 | | 2002-10-21 | 23,45 | 4.123.000 | 23,75 | 23,10 | 23,30 | 00:00:00 | | 2002-10-22 | 23,60 | 4.890.600 | 23,70 | 23,05 | 23,25 | 00:00:00 | | 2002-10-23 | 23,79 | 5.102.600 | 23,80 | 23,16 | 23,40 | 00:00:00 | | 2002-10-24 | 24,17 | 9.861.800 | 24,79 | 23,40 | 23,81 | 00:00:00 | | 2002-10-25 | 24,15 | 7.669.100 | 24,39 | 23,69 | 23,75 | 00:00:00 | | 2002-10-28 | 24,00 | 6.258.100 | 24,70 | 23,85 | 24,45 | 00:00:00 | | 2002-10-29 | 23,50 | 5.466.600 | 24,20 | 23,03 | 24,20 | 00:00:00 | | 2002-10-30 | 24,50 | 7.866.100 | 24,65 | 23,55 | 23,70 | 00:00:00 | | 2002-10-31 | 24,61 | 6.179.800 | 25,19 | 24,38 | 24,51 | 00:00:00 | | 2002-11-01 | 25,21 | 6.297.000 | 25,40 | 24,21 | 24,70 | 00:00:00 | | 2002-11-04 | 25,36 | 4.295.300 | 25,84 | 25,05 | 25,30 | 00:00:00 | | 2002-11-05 | 25,87 | 4.359.500 | 25,98 | 25,15 | 25,50 | 00:00:00 | | 2002-11-06 | 26,99 | 8.618.600 | 27,05 | 25,88 | 25,88 | 00:00:00 | | 2002-11-07 | 26,65 | 4.595.100 | 26,99 | 26,36 | 26,90 | 00:00:00 | | 2002-11-08 | 26,90 | 6.164.800 | 27,37 | 26,55 | 26,65 | 00:00:00 | | 2002-11-11 | 26,11 | 4.163.900 | 26,94 | 26,10 | 26,91 | 00:00:00 | | 2002-11-12 | 26,64 | 6.973.500 | 27,00 | 26,30 | 26,50 | 00:00:00 | | 2002-11-13 | 24,83 | 12.260.800 | 26,85 | 23,80 | 26,70 | 00:00:00 | | 2002-11-14 | 24,30 | 11.291.900 | 25,00 | 23,75 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
