Italia markets closed

Bristol-Myers Squibb Company (0R1F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,70+0,20 (+0,28%)
Alla chiusura: 07:03PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202449,1849,4748,9049,2449,247.507
22 apr 202449,2449,5448,8849,5049,5010.605
19 apr 202448,1248,8348,1648,8348,8321.022
18 apr 202448,1548,2047,6548,0648,06169.560
17 apr 202448,4548,5147,7148,0548,059.766
16 apr 202448,7848,5648,2448,4948,497.007
15 apr 202448,4949,0348,1548,7648,7614.349
12 apr 202449,2349,1648,5348,7448,749.922
11 apr 202450,3750,5549,1949,7249,7219.047
10 apr 202451,7351,6750,3350,5750,57109.755
09 apr 202450,9851,6651,1051,3551,3512.176
08 apr 202451,2951,2950,9051,1451,148.789
05 apr 202451,5651,4150,8051,1351,139.951
04 apr 202451,9952,0651,5651,5651,5615.554
04 apr 20240.6 Dividendo
03 apr 202452,8053,2252,1652,4251,8313.251
02 apr 202453,4753,3352,6052,7652,1513.897
28 mar 202453,2554,4053,3054,3253,7015.548
27 mar 202453,0553,5752,6452,9452,33608.317
26 mar 202452,1052,5752,0652,4751,8726.173
25 mar 202451,7552,7051,8952,0751,4714.207
22 mar 202451,7252,4451,5452,0551,4515.107
21 mar 202452,1052,6351,6051,7251,1215.241
20 mar 202451,7552,5051,2851,8751,286.450
19 mar 202452,3051,9051,4051,7851,192.116.986
18 mar 202452,6052,6951,5351,9251,3216.595
15 mar 202453,0553,1552,0052,6152,0115.622
14 mar 202453,0552,6851,8352,3551,7518.500
13 mar 202454,1055,0052,9253,1152,50299.998
12 mar 202454,5054,4553,8854,3553,734.942
11 mar 202454,0054,5553,8354,2553,6334.716
08 mar 202453,5554,0553,3554,0553,433.832
07 mar 202453,3553,7152,9953,1952,595.105
06 mar 202452,0053,7651,8253,2252,61952.973
05 mar 202450,8852,0851,0152,0751,4732.370
04 mar 202451,0852,1750,9051,1050,5212.238
01 mar 202450,8051,0250,4850,6450,0623.116
29 feb 202450,9751,1750,2950,8150,2310.153
28 feb 202450,4250,8050,3950,7550,175.145
27 feb 202450,6750,6750,1550,3849,804.700
26 feb 202451,6351,6950,7550,9050,3214.895
23 feb 202451,2851,8850,7551,5550,969.633
22 feb 202450,7851,1450,3751,0550,4625.501
21 feb 202449,8550,5049,5750,2849,7037.370
20 feb 202450,0350,4249,7449,8949,3250.429
19 feb 202449,6349,6349,6349,6349,06-
16 feb 202449,4549,8448,9849,7549,1811.746
15 feb 202448,8850,2749,0149,4048,8310.912
14 feb 202448,7049,0348,5148,5147,952.247.994
13 feb 202449,7549,9048,3648,3847,8211.694
12 feb 202449,7550,0449,2349,7749,207.982
09 feb 202448,7849,4248,5149,4248,85129.421
08 feb 202448,7848,6148,1548,4447,8913.908
07 feb 202449,3849,3648,0448,6348,0714.510
06 feb 202447,7249,9447,5849,4348,86701.184
05 feb 202448,6748,5547,6947,9847,4315.835
02 feb 202449,1550,2148,0948,7948,2421.105
01 feb 202449,2548,8048,1248,3147,7620.481
31 gen 202449,4550,0049,2049,2148,651.526.090
30 gen 202449,8350,1249,3349,4648,891.431.410
29 gen 202449,6549,7649,4749,5849,016.924
26 gen 202449,8550,1749,6249,7149,146.890
25 gen 202450,0350,3449,4549,7249,1512.140
24 gen 202450,3050,5650,0850,3949,819.352
23 gen 202449,6350,3949,4950,1049,52126.198
22 gen 202450,2050,3149,5049,6749,1116.898
19 gen 202450,1050,1249,4550,1049,5310.574
18 gen 202450,0049,6248,6449,4548,8825.239
17 gen 202449,8550,0248,9549,7949,2219.041
16 gen 202450,3350,3849,8250,1149,5410.033
15 gen 202450,4250,4250,4250,4249,85-
12 gen 202450,2250,6950,0850,2349,666.804
11 gen 202450,7850,6750,0250,1849,616.448
10 gen 202451,2551,6450,4250,6050,0244.763
09 gen 202452,1352,0651,4251,4350,844.863
08 gen 202452,3051,8451,3151,5150,9310.072
05 gen 202452,0052,5751,6552,2251,62225.810
04 gen 202452,0052,1351,4851,9951,3913.615
04 gen 20240.6 Dividendo
03 gen 202453,0552,8951,4952,6551,4514.389
02 gen 202451,3853,4551,4353,0651,8521.925
29 dic 202351,1551,4951,0051,1549,993.773
28 dic 202351,3551,4651,0051,2650,099.913
27 dic 202351,7551,4550,7751,4250,2513.242
22 dic 202351,0853,4549,8051,0849,9212.265
21 dic 202351,3851,7250,8650,9849,825.838
20 dic 202352,0052,2251,4651,5750,4010.037
19 dic 202351,2852,1751,5051,8550,6710.567
18 dic 202350,7851,4850,8951,0549,891.056.734
15 dic 202351,3851,4450,7450,8049,6513.480
14 dic 202352,1052,5351,3251,3250,161.201.143
13 dic 202350,6750,9649,9750,8149,654.212
12 dic 202351,0551,0949,8350,4949,344.408.551
11 dic 202350,5051,0650,2950,7149,5610.869
08 dic 202350,3050,5150,1050,2849,1411.076
07 dic 202350,0350,9949,8850,5649,411.333.473
06 dic 202350,3350,4349,8249,9848,843.390
05 dic 202349,8550,3849,6150,1949,058.442
04 dic 202349,6550,7449,9650,1449,0017.138
01 dic 202349,4549,7848,9949,7848,655.333
*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...