Italia markets open in 10 minutes

BRISTOL-MYERS SQUIBB (1BMY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,90+0,57 (+1,46%)
Alla chiusura: 03:56PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202439,9239,9239,9239,9239,92-
27 giu 202439,9239,9239,9239,9239,92-
26 giu 202439,3139,9039,3139,9239,9262
25 giu 202439,5339,5339,5339,5039,5015
24 giu 202438,0638,0638,0638,0638,06-
21 giu 202438,0638,0638,0638,0638,06-
20 giu 202438,0038,0037,9438,0638,06222
19 giu 202437,8337,8337,8337,8337,83-
18 giu 202438,4938,4938,4937,8337,8350
17 giu 202438,4038,4038,4038,2638,265
14 giu 202438,4138,4138,4138,4138,41-
13 giu 202439,5039,5038,6038,4138,41108
12 giu 202439,6539,6539,6539,2539,2515
11 giu 202438,8538,8538,8538,8538,85-
10 giu 202438,7638,7638,7638,8538,8550
07 giu 202437,9938,5337,9938,3038,30733
06 giu 202438,1738,1737,4437,7437,7458
05 giu 202438,6338,6338,6338,0038,003
04 giu 202438,8338,8338,8338,8338,83-
03 giu 202438,4338,4338,4338,8338,8315
31 mag 202437,3837,3837,2837,6237,62143
30 mag 202437,6337,6337,2237,3337,33180
29 mag 202437,6037,6037,5437,3837,38110
28 mag 202438,2838,3137,8137,6537,65122
27 mag 202439,6439,6438,1738,1538,15241
24 mag 202438,3138,5437,9738,1838,18615
23 mag 202439,3839,4738,5138,5638,56425
22 mag 202439,3139,3139,3139,4939,493
21 mag 202440,1540,1539,4139,6039,6058
20 mag 202440,1540,1540,1540,1540,15-
17 mag 202440,9040,9940,2040,1540,15168
16 mag 202441,2041,2040,4240,2840,28174
15 mag 202441,3841,3841,3841,2241,22100
14 mag 202441,9941,9941,9841,3941,3913
13 mag 202441,4241,9441,4242,0642,0653
10 mag 202441,6041,6041,6041,3941,3925
09 mag 202440,6040,6040,6040,6040,60-
08 mag 202440,8340,8340,8340,6040,6012
07 mag 202441,0441,0441,0441,0041,00400
06 mag 202440,8540,8540,8540,8540,85-
03 mag 202441,0441,0441,0440,8540,851
02 mag 202442,0642,0641,0140,8840,8855
30 apr 202441,7841,7841,7841,7841,78-
29 apr 202442,2142,2141,9041,7841,7827
26 apr 202441,9041,9041,9042,2242,225
25 apr 202444,9044,9041,8141,6741,67120
24 apr 202445,9045,9045,9045,4845,4820
23 apr 202446,4246,4246,4245,9945,9920
22 apr 202444,9744,9744,9744,9744,97-
19 apr 202444,9744,9744,9744,9744,97-
18 apr 202445,3545,3544,7644,9744,97326
17 apr 202445,5545,5545,5545,5545,55-
16 apr 202445,6045,6045,6045,5545,55250
15 apr 202445,7445,7945,7446,1046,10250
12 apr 202447,3747,3747,3747,3747,37-
11 apr 202447,3747,3747,3747,3747,37-
10 apr 202447,7947,7947,7947,3747,37234
09 apr 202447,4347,4347,4347,4347,43-
08 apr 202447,4347,4347,4347,4347,43-
05 apr 202447,4347,4347,4347,4347,43-
04 apr 202447,7047,7047,7047,4347,4350
04 apr 20240.6 Dividendo
03 apr 202448,9448,9448,9448,9448,35-
02 apr 202450,0050,0049,8048,9448,35100
28 mar 202449,0049,0049,0049,0048,40-
27 mar 202448,7049,0048,7049,0048,40320
26 mar 202448,4048,4048,4048,4047,81-
25 mar 202448,4048,4048,4048,4047,81-
22 mar 202448,6048,6048,6048,4047,81205
21 mar 202447,8547,9047,8547,6547,07151
20 mar 202447,9047,9047,9047,6547,0720
19 mar 202447,7047,7047,7047,7047,12-
18 mar 202447,7047,7047,7047,7047,1225
15 mar 202448,8549,0048,5548,3547,76260
14 mar 202448,5048,5548,5047,8547,26154
13 mar 202449,7049,7049,7049,7049,09-
12 mar 202449,7049,7049,7049,7049,0960
11 mar 202449,1049,8549,1049,8549,2460
08 mar 202448,8048,8048,8048,8048,20-
07 mar 202449,3049,3049,3048,8048,2060
06 mar 202448,6048,6048,6049,0548,4540
05 mar 202447,6047,6047,6047,6047,02-
04 mar 202447,1047,6547,1047,6047,02111
01 mar 202447,7547,7547,7547,7547,16-
29 feb 202447,7547,7547,7547,7547,16-
28 feb 202447,7547,7547,7547,7547,16-
27 feb 202447,7547,7547,7547,7547,16-
26 feb 202447,7547,7547,7547,7547,16-
23 feb 202447,2047,2047,2047,7547,1650
22 feb 202445,6545,6545,6545,6545,09-
21 feb 202445,6545,6545,6545,6545,09-
20 feb 202445,6545,6545,6545,6545,09-
19 feb 202445,6545,6545,6545,6545,09-
16 feb 202445,6545,6545,6545,6545,09-
15 feb 202445,6545,6545,6545,6545,09-
14 feb 202445,5545,5545,5545,6545,09200
13 feb 202445,9545,9545,9545,9545,39-
12 feb 202445,8045,8045,8045,9545,3945
09 feb 202444,9544,9544,9544,9544,40-
08 feb 202444,9544,9544,9544,9544,40-
*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...