Italia markets closed

Bristol-Myers Squibb Company (4BMY.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,34+0,13 (+0,33%)
Alla chiusura: 03:44PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202439,3439,3439,3439,3439,34-
27 giu 202439,2139,2139,2139,2139,21-
26 giu 202439,6339,6339,6339,8139,8140
25 giu 202439,4939,4939,4939,4939,49-
24 giu 202439,1539,1539,1539,1539,15-
21 giu 202438,6138,6138,6138,6138,61-
20 giu 202437,7837,9737,7837,9637,962.000
19 giu 202438,0338,0338,0338,0338,03-
18 giu 202437,9937,9937,9937,9937,99-
17 giu 202438,2038,2038,2038,2038,20-
14 giu 202438,9538,9538,9538,9538,95-
13 giu 202438,4238,4238,4238,4238,42-
12 giu 202439,2739,2739,2739,2739,27-
11 giu 202439,3639,3639,3639,3639,36-
10 giu 202438,7838,7838,7838,7838,78-
07 giu 202438,4938,4938,4938,3938,39390
06 giu 202437,6737,6737,6737,6737,67-
05 giu 202437,8637,8637,8637,8637,86-
04 giu 202438,4238,4238,4238,4238,42-
03 giu 202438,8238,8238,8238,8238,82-
31 mag 202437,6737,6737,6737,6737,67-
30 mag 202437,3537,3537,3537,3537,35-
29 mag 202437,4237,4237,4237,4237,42-
28 mag 202437,5837,5837,5837,5837,58-
27 mag 202438,2538,2538,2538,2538,25-
24 mag 202438,0338,0338,0338,0338,03-
23 mag 202438,6338,6338,6338,6338,63-
22 mag 202439,2739,2739,2739,2739,27-
21 mag 202439,4239,4239,4239,4239,42-
20 mag 202440,4040,4040,4040,4040,40-
17 mag 202442,0442,0441,0940,2740,27240
16 mag 202440,2440,2440,2440,2440,24-
15 mag 202441,2441,2441,2441,2441,24-
14 mag 202441,3241,3241,3241,3241,32-
13 mag 202441,8041,8041,8041,8041,80-
10 mag 202441,5641,5641,5641,5641,56-
09 mag 202440,7240,7240,7240,7240,72-
08 mag 202440,7740,7740,7740,7740,77-
07 mag 202440,8140,8140,8140,8140,81-
06 mag 202440,7940,7940,7940,7940,79-
03 mag 202440,7640,7640,7640,7640,76-
02 mag 202441,1041,1041,1041,1041,10-
30 apr 202441,6541,6541,6541,6541,65-
29 apr 202441,7841,7841,7841,7841,78-
26 apr 202441,7641,7641,7642,3142,3125
25 apr 202441,7641,7641,7641,7641,76-
24 apr 202445,5145,5145,5145,5145,51-
23 apr 202446,1746,1746,1746,1746,17-
22 apr 202446,3946,3946,3946,3946,39-
19 apr 202445,3545,3545,3545,3545,35-
18 apr 202445,1045,1045,1045,1045,10-
17 apr 202444,9944,9944,9944,9944,99-
16 apr 202445,5545,5545,5545,5545,55-
15 apr 202446,0246,0246,0246,0246,02-
12 apr 202445,9245,9245,9245,9245,92-
11 apr 202446,2446,2446,2446,2446,24-
10 apr 202447,2447,2447,2447,2447,24-
09 apr 202447,4647,4647,4647,4647,46-
08 apr 202447,0347,0347,0347,0347,03-
05 apr 202447,3147,3147,3147,3147,31-
04 apr 202447,6947,6947,6947,6947,69-
04 apr 20240.55404 Dividendo
03 apr 202448,2248,2248,2248,2247,67-
02 apr 202450,3450,3450,3448,9548,3910
28 mar 202450,1050,1050,1050,1049,52-
27 mar 202449,0049,0049,0049,0048,44-
26 mar 202448,4548,4548,4548,4547,89-
25 mar 202448,2048,2048,2048,2047,65-
22 mar 202448,4048,4048,4048,4047,84-
21 mar 202447,6547,6547,6547,6547,10-
20 mar 202447,6047,6047,6047,6047,05-
19 mar 202447,9547,9547,7547,6547,10315
18 mar 202447,7047,7047,7047,7047,15-
15 mar 202448,4548,4548,4548,3047,7570
14 mar 202447,9047,9047,9047,9047,35-
13 mar 202449,5049,5049,5049,5048,93-
12 mar 202449,7049,7049,7049,7049,13-
11 mar 202449,7549,7549,7549,7549,18-
08 mar 202449,0049,0049,0049,0048,44-
07 mar 202448,8048,8048,8048,8048,24-
06 mar 202449,0049,0049,0049,0048,44-
05 mar 202447,6047,6047,6047,6047,05-
04 mar 202447,6047,6047,6047,6047,05-
01 mar 202446,8046,8046,8046,8046,26-
29 feb 202446,6046,6046,6046,6046,06-
28 feb 202446,8046,8046,8046,8046,26-
27 feb 202446,4046,4046,4046,4045,87-
26 feb 202447,1547,1547,1547,1546,61-
23 feb 202447,8047,8047,8047,8047,25-
22 feb 202446,7546,7546,7546,7546,21-
21 feb 202446,0546,0546,0546,0545,52-
20 feb 202446,2546,2546,2546,2545,72-
19 feb 202446,3046,3046,3046,3045,77-
16 feb 202446,1046,1046,1046,1045,57-
15 feb 202446,2046,2046,2046,2045,67-
14 feb 202445,6045,6045,6045,6045,08-
13 feb 202445,5045,5045,5045,5044,98-
12 feb 202446,1046,1046,1045,9045,377
09 feb 202445,6045,6045,6045,6045,08-
08 feb 202444,8544,8544,8544,8544,33-
*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...