Italia markets open in 3 hours 4 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,91+1,05 (+2,11%)
Alla chiusura: 04:00PM EST
50,83 -0,08 (-0,16%)
Dopo ore: 07:57PM EST
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202449,9350,9349,5450,9150,9112.283.500
20 feb 202449,8950,4549,6749,8649,8613.778.800
16 feb 202449,3149,8748,9349,8649,8613.174.100
15 feb 202449,0150,2848,8349,4449,4413.425.800
14 feb 202448,8249,0448,4548,8948,8910.866.900
13 feb 202449,6649,9048,3148,7148,7115.828.100
12 feb 202449,8250,0549,2149,7549,7514.973.600
09 feb 202448,7049,8348,4949,8149,8115.413.400
08 feb 202448,4448,7748,1148,7148,7113.577.900
07 feb 202449,1949,3648,0248,6448,6417.973.100
06 feb 202447,9549,9847,5849,2649,2622.693.800
05 feb 202448,5248,5647,6847,9847,9815.535.600
02 feb 202449,2750,0148,0848,7148,7127.988.500
01 feb 202448,8548,8548,1348,6748,6720.416.300
31 gen 202449,7150,0248,8448,8748,8718.997.600
30 gen 202450,0550,1849,2549,3949,3911.605.600
29 gen 202449,6249,8849,4549,8749,8711.746.600
26 gen 202449,9650,2049,6549,7049,7010.855.500
25 gen 202450,2650,3449,4449,6149,6117.639.600
24 gen 202450,2050,6250,0750,2450,2411.838.300
23 gen 202449,6850,4249,4950,1250,1212.555.700
22 gen 202450,2650,3249,5049,5749,5713.818.600
19 gen 202450,1150,2149,4350,1150,1123.077.900
18 gen 202449,6250,1748,6350,0950,0918.463.800
17 gen 202449,5550,0748,9549,9849,9816.425.400
16 gen 202450,3050,5949,8250,0050,0013.824.700
12 gen 202450,3950,7150,0750,3150,3111.460.200
11 gen 202450,6550,7450,0150,2250,2216.567.900
10 gen 202451,2051,2550,4250,6650,6618.095.300
09 gen 202452,0552,1051,2351,2851,2813.385.100
08 gen 202451,8951,9051,2951,7951,7918.745.900
05 gen 202451,9152,5751,6552,2352,2312.265.800
04 gen 202451,9152,1951,4652,0452,0416.930.500
04 gen 20240.6 Dividendo
03 gen 202452,7052,9051,4752,3051,7015.662.600
02 gen 202451,4553,4551,4052,7652,1517.757.500
29 dic 202351,1351,4950,9951,3150,7211.301.600
28 dic 202351,0551,4551,0051,2250,6310.652.900
27 dic 202351,4151,5050,7451,2150,6213.219.000
26 dic 202352,4152,7751,0551,4550,8612.237.700
22 dic 202350,8653,4850,8652,2951,6919.996.300
21 dic 202351,3451,7450,8551,2650,6714.232.900
20 dic 202352,0352,2450,9350,9650,3814.179.800
19 dic 202351,6152,1851,4652,1151,5114.293.000
18 dic 202351,1551,4950,9351,3450,7514.361.100
15 dic 202351,1651,4550,6950,8950,3144.143.100
14 dic 202352,4652,5451,0051,4750,8820.212.600
13 dic 202350,0751,8649,9451,8651,2715.557.000
12 dic 202350,8050,9449,8050,5149,9314.215.500
11 dic 202350,5251,1450,2751,0950,5018.432.900
08 dic 202350,2650,5450,0950,3149,7310.122.800
07 dic 202350,3051,0049,9950,1649,5814.710.600
06 dic 202350,3250,4349,7849,8849,3113.839.800
05 dic 202349,8050,4049,5650,2349,6512.659.500
04 dic 202349,9650,7649,7749,9849,4114.238.600
01 dic 202349,4050,1848,9350,1049,5312.803.600
30 nov 202348,7849,4048,2549,3848,8117.044.300
29 nov 202349,0649,3548,6748,7248,1612.653.100
28 nov 202349,0549,3248,8248,9248,3611.372.800
27 nov 202349,6149,7248,8249,0248,4617.681.600
24 nov 202349,7549,9149,4749,7649,195.085.700
22 nov 202348,7549,5048,5649,4248,8514.734.800
21 nov 202348,8349,0448,4548,4847,9214.669.600
20 nov 202348,7850,1748,4248,9048,3427.943.500
17 nov 202351,1951,2250,6050,8450,2610.229.500
16 nov 202351,4651,7450,2550,8450,2614.458.500
15 nov 202350,2751,6350,1551,5750,9813.407.600
14 nov 202350,4551,1850,2650,5249,9412.025.300
13 nov 202350,4550,6750,0650,1549,5712.047.100
10 nov 202350,6150,7049,5850,6150,0312.697.600
09 nov 202352,5552,5750,3750,4149,8312.175.400
08 nov 202352,5252,5851,8452,4251,8211.252.800
07 nov 202352,8153,0552,1352,2951,6920.836.100
06 nov 202353,1453,5552,6452,7952,1817.627.100
03 nov 202351,3953,1451,3952,8252,2114.478.800
02 nov 202350,8251,3750,6951,1350,5413.436.100
01 nov 202351,8651,9151,1751,2850,6911.280.800
31 ott 202351,3851,6650,6751,5350,9414.670.400
30 ott 202351,7351,9050,2651,2550,6629.683.000
27 ott 202352,0552,2249,4951,0250,4317.895.400
26 ott 202353,9655,2952,9252,9752,3625.054.000
25 ott 202356,0256,7755,9656,6155,9611.766.100
24 ott 202356,1456,6855,8856,1255,489.442.800
23 ott 202356,3556,7255,9856,0055,3610.028.300
20 ott 202356,2457,0956,2456,4655,8111.638.300
19 ott 202356,6456,9655,7256,4855,8313.169.000
18 ott 202357,4057,5956,7756,8556,2011.816.100
17 ott 202357,1557,6556,9857,3756,7113.223.400
16 ott 202356,7957,4956,6957,1756,5112.328.400
13 ott 202356,3756,6755,9056,4755,8212.824.800
12 ott 202356,6356,6755,8056,2655,6110.728.800
11 ott 202356,4856,8956,3456,6556,008.470.700
10 ott 202356,7156,7756,2356,3955,7413.217.400
09 ott 202356,1057,1355,7056,6155,968.481.500
06 ott 202356,2556,8856,1756,6656,018.901.000
05 ott 202356,0456,6155,8356,4255,778.015.400
05 ott 20230.57 Dividendo
04 ott 202357,1057,3456,3156,7355,5211.684.400
03 ott 202357,6658,0557,1257,2256,0010.991.900
02 ott 202358,0158,0657,1557,8556,618.865.300
*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...