Italia markets open in 8 hours 45 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
62,46-0,15 (-0,24%)
Alla chiusura: 04:00PM EST
62,25 -0,21 (-0,34%)
Dopo ore: 06:14PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202262,2462,8161,4562,4662,4612.013.441
24 gen 202263,1863,4261,1962,6162,6117.673.900
21 gen 202264,7464,9263,2963,5463,5413.268.800
20 gen 202264,5265,3564,1364,5864,588.523.100
19 gen 202264,8665,3364,4264,7264,7212.569.200
18 gen 202264,6865,0363,8164,8964,8913.301.400
14 gen 202264,2864,9964,2564,9364,9310.302.000
13 gen 202264,6564,9663,8664,6064,608.201.800
12 gen 202264,8665,3664,3864,8264,8210.148.200
11 gen 202264,7165,8564,3165,4865,4812.999.500
10 gen 202262,8065,3262,7665,1065,1027.534.100
07 gen 202261,4963,0161,2162,8362,8316.669.500
06 gen 202261,7261,7960,8661,4861,488.048.900
06 gen 20220.54 Dividendo
05 gen 202262,4463,2762,1262,1661,6211.074.100
04 gen 202261,5062,3161,0762,1361,5911.415.200
03 gen 202262,0762,2461,3461,8861,3412.359.400
31 dic 202162,6162,9962,3562,3561,816.446.200
30 dic 202162,5063,1762,3662,5261,986.248.000
29 dic 202162,1962,4962,0362,2961,754.875.400
28 dic 202162,3262,6462,1162,3561,816.002.200
27 dic 202162,0962,3561,7762,2961,759.542.600
23 dic 202162,4162,5661,8562,0561,518.077.000
22 dic 202161,3662,2860,9362,1061,5615.119.700
21 dic 202162,0062,2461,2561,4560,928.669.700
20 dic 202161,4462,0460,8861,7261,1810.894.300
17 dic 202162,3062,5761,3661,5661,0324.453.700
16 dic 202161,0062,6760,7962,1761,6317.947.200
15 dic 202159,6260,8859,6060,6160,0818.498.200
14 dic 202158,8060,4358,6059,5158,9921.215.300
13 dic 202157,2659,3757,1159,0558,5418.908.400
10 dic 202157,6157,8056,1156,3655,8714.466.700
09 dic 202157,2457,8056,9157,5457,0413.622.700
08 dic 202157,3957,8857,1557,6057,1011.391.700
07 dic 202157,0557,7656,9457,1356,6313.037.800
06 dic 202156,5257,5456,4556,8356,3418.988.000
03 dic 202155,7656,6955,7656,3255,8318.441.600
02 dic 202154,9955,8854,6755,4154,9317.193.700
01 dic 202153,9455,9653,9154,9554,4720.198.400
30 nov 202154,1654,3553,2253,6353,1625.407.200
29 nov 202155,8456,3054,6054,6454,1722.025.000
26 nov 202156,3156,7355,8256,5356,0415.832.300
24 nov 202157,4257,7256,5656,8156,3217.685.200
23 nov 202157,2957,9657,2057,4556,9514.464.200
22 nov 202157,8158,3257,0257,0456,5414.185.500
19 nov 202159,1359,4257,8057,8357,3313.880.200
18 nov 202159,4559,7058,7459,0458,539.815.900
17 nov 202159,0059,7558,3559,4458,9212.324.500
16 nov 202159,5059,9458,8559,1058,599.320.300
15 nov 202159,8060,0659,4959,6259,1010.543.300
12 nov 202158,8259,7058,7659,4358,919.275.300
11 nov 202159,4059,6959,1459,1958,688.148.700
10 nov 202159,3059,9559,3059,3958,8711.005.200
09 nov 202159,4159,6559,2059,4658,949.128.800
08 nov 202159,8060,2059,0659,4158,8910.294.200
05 nov 202159,0859,8658,7759,4558,9310.624.700
04 nov 202159,4459,6958,6159,2558,749.831.000
03 nov 202158,5559,4758,4159,3658,8412.305.800
02 nov 202158,7859,6358,2958,6358,1213.462.700
01 nov 202158,3059,2258,2958,6858,1713.216.600
29 ott 202157,2558,5757,1458,4057,8917.065.400
28 ott 202156,5357,7556,3557,1356,6316.380.800
27 ott 202158,3558,4256,1156,4956,0018.773.700
26 ott 202157,9058,3557,6258,2457,739.984.600
25 ott 202157,7258,1657,5257,8157,319.716.100
22 ott 202157,8159,0057,4357,6057,106.884.500
21 ott 202158,0958,1057,3757,8157,317.159.000
20 ott 202157,9158,6057,9058,0757,579.010.300
19 ott 202157,1857,6457,0257,5957,099.390.200
18 ott 202158,0158,1556,9256,9456,4513.320.600
15 ott 202158,1158,6957,9158,3657,859.445.300
14 ott 202157,0758,1757,0157,7057,209.027.700
13 ott 202157,0657,3956,6657,0756,579.876.200
12 ott 202157,5258,8456,8257,0656,5611.736.300
11 ott 202157,3257,7757,0157,4256,9210.741.400
08 ott 202158,8758,9956,8157,2656,7627.246.400
07 ott 202158,7559,3558,3759,0158,5013.798.200
06 ott 202159,1159,2358,6059,1958,689.283.400
05 ott 202158,8659,6858,8359,1558,6411.406.200
04 ott 202159,4060,0358,8558,9358,4212.532.800
01 ott 202159,3759,7658,6559,5158,9911.188.000
30 set 202160,1860,5759,1559,1758,6611.995.500
30 set 20210.49 Dividendo
29 set 202159,9060,9459,9060,6259,619.043.300
28 set 202159,8860,2359,3859,8458,8410.812.500
27 set 202160,1160,7259,7959,8458,848.231.800
24 set 202160,5061,1060,1760,2359,229.541.700
23 set 202160,4061,3460,2260,6359,629.393.700
22 set 202160,5060,6660,0560,1559,159.661.300
21 set 202160,5461,1360,3160,3359,3210.157.700
20 set 202160,6461,3860,1660,5059,4915.426.800
17 set 202160,5161,4260,3661,3160,2920.447.900
16 set 202161,8662,0560,6661,2360,2113.621.900
15 set 202161,9862,4761,8162,0060,967.981.400
14 set 202163,0663,0961,9762,1161,078.009.700
13 set 202163,4763,5162,5662,8461,799.031.500
10 set 202163,7263,8762,9663,1362,0810.015.800
09 set 202164,4464,7663,4563,5862,5211.246.000
08 set 202164,6165,1464,0264,9263,8412.231.600
07 set 202165,4465,5664,6565,1964,108.789.000
*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...