Italia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,45+5,18 (+11,44%)
Alla chiusura: 04:00PM EDT
50,19 -0,26 (-0,52%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202448,2750,6147,7350,4550,4536.625.600
25 lug 202444,7945,9744,4945,2745,2722.050.100
24 lug 202443,2544,7843,2544,6644,6620.392.800
23 lug 202442,4443,0841,9042,9842,9817.688.600
22 lug 202442,4342,9842,3742,6742,6710.115.500
19 lug 202442,6342,8341,6142,6442,6412.839.900
18 lug 202442,4444,2442,3742,3942,3919.434.500
17 lug 202441,2043,5241,2043,1543,1518.639.200
16 lug 202440,1541,2740,0941,2041,2013.739.600
15 lug 202440,6340,6539,9240,1540,1517.858.100
12 lug 202441,0741,1440,3540,4640,4616.677.500
11 lug 202441,2541,6640,6940,7540,7517.883.000
10 lug 202440,8741,1740,4441,1241,129.672.700
09 lug 202439,8140,9039,7140,8640,8616.368.900
08 lug 202439,6440,1139,5039,9939,9913.372.700
05 lug 202439,7439,7539,3539,6639,6612.824.400
05 lug 20240.6 Dividendo
03 lug 202440,4240,6640,0340,0639,469.131.500
02 lug 202441,2641,3540,4140,4539,8418.280.200
01 lug 202441,6542,2741,1441,3040,6818.268.400
28 giu 202441,7142,4841,4141,5340,9120.542.700
27 giu 202442,4342,5041,4841,5140,8917.435.000
26 giu 202442,1143,0441,7142,5041,8619.824.600
25 giu 202442,0242,3741,5842,1941,5616.106.600
24 giu 202442,0042,3541,8142,2341,6014.845.100
21 giu 202441,2641,9541,0741,9341,3035.830.700
20 giu 202440,5541,1939,6341,0440,4318.639.600
18 giu 202441,0241,2440,0940,8140,2018.747.200
17 giu 202441,0741,3440,4440,9740,3618.782.500
14 giu 202441,4141,8640,7541,2040,5814.271.100
13 giu 202442,4642,6441,0741,4840,8617.023.700
12 giu 202443,0943,1942,2242,4141,779.433.200
11 giu 202442,5343,0541,8843,0242,3812.637.100
10 giu 202441,4042,7241,3642,5741,9313.461.800
07 giu 202440,8541,5840,7741,4840,8613.665.500
06 giu 202440,8641,2940,7040,8840,2710.282.800
05 giu 202441,6841,6840,9241,2440,6212.401.200
04 giu 202441,7542,0841,3941,7541,1212.230.000
03 giu 202441,1642,3941,1341,7741,1413.678.700
31 mag 202440,2541,1640,1341,0940,4729.396.300
30 mag 202440,1440,6039,9140,2539,6516.114.000
29 mag 202440,2840,7039,9440,2539,6516.492.500
28 mag 202441,2241,3340,3840,4939,8814.674.500
24 mag 202441,4141,6841,0741,2440,6217.420.200
23 mag 202441,9242,2741,4641,5440,9212.438.000
22 mag 202442,2242,9941,9142,3441,7116.786.000
21 mag 202443,1443,4342,2542,2741,6417.576.800
20 mag 202444,0044,0543,3143,3642,7110.376.900
17 mag 202444,3044,3043,7344,0343,3715.788.000
16 mag 202444,4744,5343,6844,1143,4515.765.700
15 mag 202445,0045,1744,4844,5543,8814.179.400
14 mag 202445,3845,7244,5344,7144,0414.536.500
13 mag 202444,8845,3244,8345,0644,3912.642.400
10 mag 202444,7544,9744,3044,9444,278.699.600
09 mag 202443,5644,8143,5044,7444,0710.776.300
08 mag 202444,0044,2243,5643,6743,0211.928.300
07 mag 202443,9844,2643,8444,0443,3811.026.900
06 mag 202444,1644,6243,7843,9043,249.127.700
03 mag 202443,9044,3343,6943,9943,3312.104.500
02 mag 202444,3644,4243,3343,7043,0515.962.600
01 mag 202443,9744,4743,7344,2143,5513.246.100
30 apr 202444,4044,7643,9343,9443,2817.716.000
29 apr 202445,0945,3844,5344,6443,9716.416.300
26 apr 202444,6845,3744,3444,8544,1821.281.900
25 apr 202447,3947,5044,3744,7044,0345.069.000
24 apr 202449,0049,0548,5548,8648,1316.057.100
23 apr 202449,1649,4748,9648,9948,269.153.300
22 apr 202449,0049,5648,8749,1448,407.929.500
19 apr 202448,2149,0548,1248,9348,2010.303.900
18 apr 202447,9348,4147,6248,3047,5810.917.600
17 apr 202448,4448,5547,7047,8447,1211.763.100
16 apr 202448,4548,6048,2448,2647,5411.931.300
15 apr 202448,3649,1048,1248,5147,7811.943.600
12 apr 202449,0449,0948,2648,2847,5612.455.000
11 apr 202450,4650,5849,1149,1248,3811.781.000
10 apr 202451,0451,2950,2850,2949,5411.492.800
09 apr 202451,1351,6851,0751,6050,839.487.700
08 apr 202451,2851,3050,8651,1050,3312.258.500
05 apr 202451,1951,4550,7751,3250,559.093.900
04 apr 202451,9452,0951,2051,4050,6310.993.700
04 apr 20240.6 Dividendo
03 apr 202452,7552,8752,1052,1850,8110.434.600
02 apr 202453,1053,3552,5352,7451,3510.234.300
01 apr 202454,1754,2352,9652,9951,609.520.400
28 mar 202453,3954,4853,3954,2352,8014.348.200
27 mar 202453,0053,6952,8553,2551,8513.077.600
26 mar 202452,3952,6552,0452,5551,179.952.000
25 mar 202452,0852,7451,9152,2550,8812.348.100
22 mar 202451,6552,4551,5251,9350,5611.727.500
21 mar 202451,9152,6551,5651,5950,2312.625.100
20 mar 202451,6352,1651,2751,8850,5210.436.300
19 mar 202451,7651,9351,3951,8050,4414.593.200
18 mar 202452,5852,7051,5351,5950,2319.738.700
15 mar 202452,3253,2051,9552,3450,96123.579.800
14 mar 202452,5752,6851,8152,4951,1114.430.200
13 mar 202454,3355,0452,6052,6551,2726.855.200
12 mar 202454,3354,6053,8254,4052,9714.269.100
11 mar 202453,9054,5653,7454,3652,9315.646.400
08 mar 202453,4854,2653,3353,7952,3817.477.500
07 mar 202453,5753,7552,9853,2851,8817.233.100
*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...