Italia markets open in 2 hours 44 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,51+0,23 (+0,48%)
Alla chiusura: 04:00PM EDT
48,60 +0,09 (+0,19%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202448,3649,1048,1248,5148,5111.941.900
12 apr 202449,0449,0948,2648,2848,2812.455.000
11 apr 202450,4650,5849,1149,1249,1211.781.000
10 apr 202451,0451,2950,2850,2950,2911.492.800
09 apr 202451,1351,6851,0751,6051,609.487.700
08 apr 202451,2851,3050,8651,1051,1012.258.500
05 apr 202451,1951,4550,7751,3251,329.093.900
04 apr 202451,9452,0951,2051,4051,4010.993.700
04 apr 20240.6 Dividendo
03 apr 202452,7552,8752,1052,1851,5810.434.600
02 apr 202453,1053,3552,5352,7452,1310.234.300
01 apr 202454,1754,2352,9652,9952,389.520.400
28 mar 202453,3954,4853,3954,2353,6114.348.200
27 mar 202453,0053,6952,8553,2552,6413.077.600
26 mar 202452,3952,6552,0452,5551,959.952.000
25 mar 202452,0852,7451,9152,2551,6512.348.100
22 mar 202451,6552,4551,5251,9351,3311.727.500
21 mar 202451,9152,6551,5651,5951,0012.625.100
20 mar 202451,6352,1651,2751,8851,2810.436.300
19 mar 202451,7651,9351,3951,8051,2014.593.200
18 mar 202452,5852,7051,5351,5951,0019.738.700
15 mar 202452,3253,2051,9552,3451,74123.579.800
14 mar 202452,5752,6851,8152,4951,8914.430.200
13 mar 202454,3355,0452,6052,6552,0426.855.200
12 mar 202454,3354,6053,8254,4053,7714.269.100
11 mar 202453,9054,5653,7454,3653,7315.646.400
08 mar 202453,4854,2653,3353,7953,1717.477.500
07 mar 202453,5753,7552,9853,2852,6717.233.100
06 mar 202452,3453,8152,2553,3852,7721.692.300
05 mar 202451,0152,1150,9951,8251,2215.110.700
04 mar 202451,2852,2050,7250,9250,3319.033.400
01 mar 202450,9451,0850,4450,8950,3010.890.600
29 feb 202450,9651,1750,2850,7550,1714.655.700
28 feb 202450,5150,9750,3750,9250,337.974.500
27 feb 202450,5750,7250,1550,5149,938.145.100
26 feb 202451,5651,6850,4750,5249,949.690.400
23 feb 202451,4051,9250,7351,6651,0711.052.500
22 feb 202450,5851,4150,3351,3350,7412.862.900
21 feb 202449,9350,9349,5450,9150,3212.286.900
20 feb 202449,8950,4549,6749,8649,2913.778.800
16 feb 202449,3149,8748,9349,8649,2913.174.100
15 feb 202449,0150,2848,8349,4448,8713.425.800
14 feb 202448,8249,0448,4548,8948,3310.866.900
13 feb 202449,6649,9048,3148,7148,1515.828.100
12 feb 202449,8250,0549,2149,7549,1814.973.600
09 feb 202448,7049,8348,4949,8149,2415.413.400
08 feb 202448,4448,7748,1148,7148,1513.577.900
07 feb 202449,1949,3648,0248,6448,0817.973.100
06 feb 202447,9549,9847,5849,2648,6922.693.800
05 feb 202448,5248,5647,6847,9847,4315.535.600
02 feb 202449,2750,0148,0848,7148,1527.988.500
01 feb 202448,8548,8548,1348,6748,1120.416.300
31 gen 202449,7150,0248,8448,8748,3118.997.600
30 gen 202450,0550,1849,2549,3948,8211.605.600
29 gen 202449,6249,8849,4549,8749,3011.746.600
26 gen 202449,9650,2049,6549,7049,1310.855.500
25 gen 202450,2650,3449,4449,6149,0417.639.600
24 gen 202450,2050,6250,0750,2449,6611.838.300
23 gen 202449,6850,4249,4950,1249,5412.555.700
22 gen 202450,2650,3249,5049,5749,0013.818.600
19 gen 202450,1150,2149,4350,1149,5323.077.900
18 gen 202449,6250,1748,6350,0949,5118.463.800
17 gen 202449,5550,0748,9549,9849,4116.425.400
16 gen 202450,3050,5949,8250,0049,4313.824.700
12 gen 202450,3950,7150,0750,3149,7311.460.200
11 gen 202450,6550,7450,0150,2249,6416.567.900
10 gen 202451,2051,2550,4250,6650,0818.095.300
09 gen 202452,0552,1051,2351,2850,6913.385.100
08 gen 202451,8951,9051,2951,7951,1918.745.900
05 gen 202451,9152,5751,6552,2351,6312.265.800
04 gen 202451,9152,1951,4652,0451,4416.930.500
04 gen 20240.6 Dividendo
03 gen 202452,7052,9051,4752,3051,1115.662.600
02 gen 202451,4553,4551,4052,7651,5617.757.500
29 dic 202351,1351,4950,9951,3150,1411.301.600
28 dic 202351,0551,4551,0051,2250,0510.652.900
27 dic 202351,4151,5050,7451,2150,0413.219.000
26 dic 202352,4152,7751,0551,4550,2712.237.700
22 dic 202350,8653,4850,8652,2951,1019.996.300
21 dic 202351,3451,7450,8551,2650,0914.232.900
20 dic 202352,0352,2450,9350,9649,8014.179.800
19 dic 202351,6152,1851,4652,1150,9214.293.000
18 dic 202351,1551,4950,9351,3450,1714.361.100
15 dic 202351,1651,4550,6950,8949,7344.143.100
14 dic 202352,4652,5451,0051,4750,2920.212.600
13 dic 202350,0751,8649,9451,8650,6815.557.000
12 dic 202350,8050,9449,8050,5149,3614.215.500
11 dic 202350,5251,1450,2751,0949,9218.432.900
08 dic 202350,2650,5450,0950,3149,1610.122.800
07 dic 202350,3051,0049,9950,1649,0114.710.600
06 dic 202350,3250,4349,7849,8848,7413.839.800
05 dic 202349,8050,4049,5650,2349,0812.659.500
04 dic 202349,9650,7649,7749,9848,8414.238.600
01 dic 202349,4050,1848,9350,1048,9612.803.600
30 nov 202348,7849,4048,2549,3848,2517.044.300
29 nov 202349,0649,3548,6748,7247,6112.653.100
28 nov 202349,0549,3248,8248,9247,8011.372.800
27 nov 202349,6149,7248,8249,0247,9017.681.600
24 nov 202349,7549,9149,4749,7648,625.085.700
22 nov 202348,7549,5048,5649,4248,2914.734.800
*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...