Italia markets closed

Bristol-Myers Squibb Company (0R1F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,700,00 (0,00%)
Alla chiusura: 07:03PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202445,1550,2845,2350,1950,19163.711
25 lug 202444,5445,9544,5145,2245,2230.974
24 lug 202443,0344,7343,4444,7144,7127.625
23 lug 202442,5342,5541,9442,3142,319.220
22 lug 202442,4542,9342,4042,6042,6018.614
19 lug 202442,6742,8141,6342,7942,7918.054
18 lug 202443,0444,2242,4442,9442,9417.704
17 lug 202440,9843,4741,0342,8642,8635.169
16 lug 202440,1241,2640,1441,2641,2613.012
15 lug 202440,6940,6839,9940,0140,0112.019
12 lug 202440,8641,1140,3740,7240,727.228
11 lug 202440,9641,6440,9641,0241,0214.393
10 lug 202440,8340,9940,4940,8840,8810.866
09 lug 202440,0140,7239,7240,5440,5417.652
08 lug 202439,7140,0739,5140,0340,0342.376
05 lug 202440,0739,7539,3539,4439,4447.490
05 lug 20240.6 Dividendo
04 lug 202440,1340,1340,1340,1339,53-
03 lug 202440,5240,6340,0640,0639,4614.869
02 lug 202441,2241,3540,4240,5639,9541.113
01 lug 202442,1542,2541,2641,3440,7214.490
28 giu 202441,5142,4641,5941,9441,31107.912
27 giu 202442,4242,4441,6341,6341,0115.267
26 giu 202442,3043,0341,9242,4241,7914.230
25 giu 202442,1542,3941,6742,1241,4914.782
24 giu 202441,9742,3141,8842,2641,6325.174
21 giu 202441,0441,8541,0841,5640,9442.142
20 giu 202440,7140,9239,9740,8440,2310.629
19 giu 202440,8540,8540,8540,8540,23-
18 giu 202440,9041,2140,1040,8940,28281.577
17 giu 202441,1841,3340,4840,8540,231.000.881
14 giu 202441,2841,8440,7541,5140,8811.265
13 giu 202442,4342,6041,1541,5840,9630.906
12 giu 202442,9643,1142,2442,6742,0410.144
11 giu 202442,6642,9341,9042,7442,1110.474
10 giu 202441,4842,3341,3842,2641,6311.887
07 giu 202441,0141,5540,7541,1240,518.695
06 giu 202441,2141,2840,7140,9440,3312.593
05 giu 202441,9041,9040,9541,1640,5410.723
04 giu 202441,8542,0641,3741,8241,194.063
03 giu 202441,2442,3841,1541,9941,3617.963
31 mag 202440,3341,1540,1541,0540,4450.319
30 mag 202440,1540,6039,9240,5239,9115.286
29 mag 202440,3340,6739,9440,4239,8229.888
28 mag 202441,4141,3740,4940,6140,0019.580
24 mag 202441,9041,6141,0941,4040,7913.826
23 mag 202442,5342,2741,6041,7141,0822.579
22 mag 202442,4842,9741,9242,5441,9035.554
21 mag 202443,6843,7342,4642,5141,8728.599
20 mag 202444,1344,0343,6343,6843,0316.133
17 mag 202444,2744,3043,7344,0543,3924.402
16 mag 202444,9444,8343,7044,1243,4631.089
15 mag 202444,9845,1244,6744,7844,116.372
14 mag 202445,2245,7144,5444,5943,9211.683
13 mag 202444,6345,3044,8145,0044,337.231
10 mag 202444,5744,8844,3744,7444,077.663
09 mag 202443,7944,3143,5044,1743,5120.636
08 mag 202444,0744,1743,5643,8443,1811.769
07 mag 202443,8144,2243,9043,9443,2812.791
03 mag 202443,8344,3043,7143,8343,1710.539
02 mag 202444,2244,3943,3343,9143,2515.534
01 mag 202444,2744,4543,7543,9943,3431.058
30 apr 202444,9044,7843,9944,5843,9113.268
29 apr 202444,9545,3744,6244,7244,0515.910
26 apr 202445,0345,3444,3545,1844,5022.145
25 apr 202448,8949,2544,3744,7144,0498.748
24 apr 202449,0349,0248,5649,0148,2811.963
23 apr 202449,1849,4748,9049,2448,507.507
22 apr 202449,2449,5448,8849,5048,7610.605
19 apr 202448,1248,8348,1648,8348,1021.022
18 apr 202448,1548,2047,6548,0647,35169.560
17 apr 202448,4548,5147,7148,0547,339.766
16 apr 202448,7848,5648,2448,4947,777.007
15 apr 202448,4949,0348,1548,7648,0314.349
12 apr 202449,2349,1648,5348,7448,019.922
11 apr 202450,3750,5549,1949,7248,9819.047
10 apr 202451,7351,6750,3350,5749,81109.755
09 apr 202450,9851,6651,1051,3550,5912.176
08 apr 202451,2951,2950,9051,1450,388.789
05 apr 202451,5651,4150,8051,1350,379.951
04 apr 202451,9952,0651,5651,5650,7915.554
04 apr 20240.6 Dividendo
03 apr 202452,8053,2252,1652,4251,0513.251
02 apr 202453,4753,3352,6052,7651,3813.897
28 mar 202453,2554,4053,3054,3252,9015.548
27 mar 202453,0553,5752,6452,9451,55608.317
26 mar 202452,1052,5752,0652,4751,1026.173
25 mar 202451,7552,7051,8952,0750,7014.207
22 mar 202451,7252,4451,5452,0550,6915.107
21 mar 202452,1052,6351,6051,7250,3615.241
20 mar 202451,7552,5051,2851,8750,516.450
19 mar 202452,3051,9051,4051,7850,422.116.986
18 mar 202452,6052,6951,5351,9250,5516.595
15 mar 202453,0553,1552,0052,6151,2315.622
14 mar 202453,0552,6851,8352,3550,9718.500
13 mar 202454,1055,0052,9253,1151,72299.998
12 mar 202454,5054,4553,8854,3552,934.942
11 mar 202454,0054,5553,8354,2552,8334.716
08 mar 202453,5554,0553,3554,0552,633.832
07 mar 202453,3553,7152,9953,1951,805.105
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...