Italia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,57+1,11 (+1,49%)
Alla chiusura: 04:00PM EDT
75,68 +0,11 (+0,15%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202274,5875,7274,5775,5775,576.163.900
11 ago 202274,3975,5274,2874,4674,466.143.000
10 ago 202275,2075,3273,9574,8674,868.319.100
09 ago 202274,1075,5274,0674,9674,968.978.600
08 ago 202272,0773,8371,9073,8073,809.842.100
05 ago 202271,9872,3671,7172,1272,128.972.700
04 ago 202272,7972,9571,9772,1272,128.601.800
03 ago 202273,3073,5172,6072,9972,998.672.100
02 ago 202274,1874,7373,2473,2873,287.039.700
01 ago 202273,7674,2673,3073,6273,626.782.900
29 lug 202274,4574,6573,1773,7873,7813.459.000
28 lug 202274,9375,1673,2274,7074,709.262.700
27 lug 202272,3974,9872,2674,8174,819.760.100
26 lug 202273,4774,2372,9673,6373,638.957.300
25 lug 202272,7973,2672,4872,8472,846.259.000
22 lug 202273,2573,6172,4872,9572,956.514.300
21 lug 202272,7173,3372,4773,0473,047.238.800
20 lug 202273,2873,7072,3872,8272,8212.149.900
19 lug 202274,1274,2972,9273,1473,1411.398.900
18 lug 202275,8075,8073,4973,7473,748.996.000
15 lug 202274,8275,6774,2975,6575,6510.933.900
14 lug 202273,6474,1373,2474,0174,019.675.600
13 lug 202274,6475,2274,4174,5374,538.562.100
12 lug 202275,4375,9674,8675,0175,019.285.700
11 lug 202275,5075,9975,2575,5675,566.990.200
08 lug 202274,7876,0474,6775,3875,386.589.800
07 lug 202275,8876,2375,0175,1475,1414.455.400
06 lug 202276,2577,1075,9776,2276,228.618.900
05 lug 202276,3776,6474,6375,9675,9612.588.500
01 lug 202276,9876,9875,7776,8476,8410.882.700
30 giu 202277,0377,6576,2977,0077,0014.219.700
30 giu 20220.54 Dividendo
29 giu 202278,7079,1777,9978,2877,748.723.600
28 giu 202279,8480,4078,4978,7078,168.869.700
27 giu 202279,2380,5979,1079,9879,4310.586.900
24 giu 202278,6279,0078,1278,9678,4212.372.300
23 giu 202276,5677,7676,5677,6977,1512.241.200
22 giu 202276,4777,4276,2076,5576,0211.129.800
21 giu 202275,0077,0374,5276,4775,9415.534.300
17 giu 202272,7174,3772,6773,7773,2634.761.500
16 giu 202272,4772,8171,7172,6272,1214.035.300
15 giu 202273,1673,6072,4673,0272,5214.264.600
14 giu 202273,5473,7972,3972,8772,3714.104.200
13 giu 202273,8674,3373,3073,5873,0713.636.300
10 giu 202275,4075,7274,8875,0974,5710.964.700
09 giu 202276,0976,9875,8275,9875,4611.760.600
08 giu 202276,5276,8275,9276,1875,657.617.300
07 giu 202275,2776,7275,1876,5976,0613.994.500
06 giu 202275,4575,6374,6975,2574,7311.551.100
03 giu 202274,3575,3274,3075,1774,6512.188.400
02 giu 202275,5075,6073,6275,0774,5512.805.100
01 giu 202275,3475,5174,3474,9674,4412.280.200
31 mag 202275,0875,9873,6775,4574,9328.617.100
27 mag 202277,3177,4575,4776,1475,6116.315.700
26 mag 202278,1178,6177,3277,5977,0512.028.800
25 mag 202277,1377,8776,6677,2476,7112.508.400
24 mag 202276,7077,7276,4177,1376,6013.242.500
23 mag 202276,5177,4876,4676,7076,1713.539.200
20 mag 202276,5077,1575,3476,1975,6617.329.700
19 mag 202276,0976,7975,6975,9675,4414.858.600
18 mag 202278,2778,4776,8477,0276,4915.026.200
17 mag 202276,9478,4376,8078,2277,6814.509.400
16 mag 202276,2977,2576,0876,9176,3813.441.100
13 mag 202276,4476,5975,5275,8075,2813.773.100
12 mag 202276,0876,3474,8676,3075,7716.224.500
11 mag 202276,2677,3376,0776,1575,6213.678.100
10 mag 202276,8277,0075,6376,2975,7615.343.400
09 mag 202275,6977,2574,8676,2775,7419.130.700
06 mag 202276,1276,8575,7676,6776,1415.177.800
05 mag 202276,3977,0375,5376,2575,7214.788.100
04 mag 202275,0176,6474,8076,3175,7817.112.500
03 mag 202275,7875,9974,2175,0574,5314.951.500
02 mag 202275,3775,9774,3375,0874,5620.533.700
29 apr 202273,7876,0173,3575,2774,7526.446.500
28 apr 202276,7777,7576,2277,2076,6721.438.800
27 apr 202275,8076,3075,0975,8175,2912.603.600
26 apr 202275,9876,9475,5675,5975,0711.525.600
25 apr 202275,7476,2474,7176,0575,5314.944.800
22 apr 202276,9177,2975,6875,7575,2315.110.700
21 apr 202277,2878,1776,6177,5677,0211.110.200
20 apr 202276,2177,6976,0477,2876,759.721.100
19 apr 202276,8876,8975,9876,4075,8712.875.700
18 apr 202277,1577,2376,3676,7576,2213.841.900
14 apr 202277,0478,1276,7977,5176,9816.730.400
13 apr 202276,7377,1476,4576,8776,349.961.000
12 apr 202276,2277,0275,5776,5576,0212.596.400
11 apr 202277,7078,1376,4776,5075,9715.560.700
08 apr 202276,8278,0676,7677,7777,2322.333.100
07 apr 202275,3877,2875,3077,2676,7320.655.600
06 apr 202274,1875,4873,9775,3474,8215.420.100
05 apr 202273,7674,9973,5674,4373,9212.224.900
04 apr 202274,0074,8973,5473,7973,2813.542.100
01 apr 202273,1973,9373,0073,8273,3112.528.600
31 mar 202273,4673,6172,9873,0372,5317.143.100
31 mar 20220.54 Dividendo
30 mar 202273,5274,0773,2273,7272,6812.146.600
29 mar 202272,9673,3472,6673,2372,1914.833.300
28 mar 202273,2073,7472,7173,1172,0710.629.100
25 mar 202272,5073,4672,4573,2872,2412.153.100
24 mar 202271,6272,6071,4972,4171,3812.981.700
*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...