Italia markets closed

Bristol-Myers Squibb Company (BRM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,49-0,93 (-2,48%)
Alla chiusura: 05:41PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202437,1537,1536,4236,4936,499.302
05 lug 20240.6 Dividendo
04 lug 202437,4037,9837,1937,4236,834.790
03 lug 202437,8038,0337,1437,2436,644.659
02 lug 202438,9738,9737,8037,9437,334.452
01 lug 202439,6239,6238,7638,7638,146.782
28 giu 202439,3039,6038,7239,2938,663.002
27 giu 202439,8539,9239,1639,3338,7014.327
26 giu 202439,3840,0839,3839,8539,214.645
25 giu 202439,3239,4739,1039,4638,831.282
24 giu 202439,2339,5139,0139,1738,544.312
21 giu 202438,2439,1238,1038,6238,003.435
20 giu 202438,1038,1537,0038,0337,427.695
19 giu 202437,9138,3837,9038,2637,641.600
18 giu 202438,1538,1538,1538,1537,54-
17 giu 202438,8438,8437,9438,1537,542.560
14 giu 202438,5239,0838,3339,0238,395.569
13 giu 202439,1939,4738,3538,3537,732.905
12 giu 202440,0740,1939,0839,3138,685.794
11 giu 202439,6439,8339,0939,4038,775.763
10 giu 202438,4639,1838,4638,7838,164.823
07 giu 202437,6938,4037,6538,3837,774.091
06 giu 202437,9938,0137,5037,8137,201.627
05 giu 202438,4738,7237,7637,8837,284.445
04 giu 202438,4638,7938,2638,3737,755.004
03 giu 202438,0638,9737,8538,4637,847.262
31 mag 202437,5537,7837,0037,5636,952.457
30 mag 202437,5337,5336,9037,3636,764.816
29 mag 202437,3337,5836,9337,5836,983.834
28 mag 202438,1238,2037,5737,6737,0710.024
27 mag 202438,5638,5838,0638,3637,754.516
24 mag 202438,5138,9637,9538,1437,5318.420
23 mag 202439,2439,6338,3538,6738,059.398
22 mag 202439,0039,6238,8339,3538,7214.669
21 mag 202440,1940,2639,4039,4638,836.727
20 mag 202440,6640,8240,3040,4239,776.279
17 mag 202440,8140,9140,2840,2939,658.007
16 mag 202441,1941,6340,2440,2439,598.061
15 mag 202441,4041,7441,1741,1740,514.111
14 mag 202441,8142,2241,2941,2940,633.194
13 mag 202441,3341,8541,0441,8541,182.218
10 mag 202441,3841,6141,1441,3340,674.562
09 mag 202440,7040,9640,5040,7040,053.285
08 mag 202441,0041,1340,7440,7440,092.187
07 mag 202440,8740,9540,6840,9440,283.787
06 mag 202440,7641,2640,7640,8240,174.081
03 mag 202440,8341,1240,6440,7440,096.795
02 mag 202441,5041,9740,7241,0640,414.510
30 apr 202441,9041,9441,1241,7641,1015.383
29 apr 202441,9042,2341,7941,7941,124.988
26 apr 202442,0642,4241,5642,3341,666.585
25 apr 202445,6046,0641,7442,0441,378.156
24 apr 202446,2146,4345,5045,5944,863.961
23 apr 202446,2846,5345,9746,1645,423.914
22 apr 202446,1646,4645,9146,3845,643.612
19 apr 202445,0245,6244,8945,4644,733.637
18 apr 202444,7545,2844,7245,1044,373.240
17 apr 202445,3545,8344,8644,8644,141.569
16 apr 202445,7645,9045,4945,5844,853.779
15 apr 202445,4046,1045,2946,1045,363.034
12 apr 202446,1046,6245,7845,7845,053.300
11 apr 202446,9547,2146,0846,2645,512.951
10 apr 202447,5547,6947,1147,2246,462.183
09 apr 202447,1747,4846,9447,4146,651.628
08 apr 202447,4847,6946,9047,1746,412.996
05 apr 202447,4747,7347,2147,2946,532.512
04 apr 202448,1548,1547,6347,6446,882.766
04 apr 20240.6 Dividendo
03 apr 202449,4049,4048,1348,1346,774.240
02 apr 202449,6949,8548,9549,0347,654.696
28 mar 202449,6050,2049,2050,1048,682.929
27 mar 202448,8549,2048,8549,0047,612.204
26 mar 202448,3048,4548,0548,4047,03763
25 mar 202448,3048,4548,0048,2546,88593
22 mar 202447,7548,5547,7048,5547,18997
21 mar 202447,6048,0047,6047,6046,251.368
20 mar 202447,7047,9547,3547,6546,301.437
19 mar 202447,9547,9547,6047,6546,30895
18 mar 202448,7048,7047,3547,7046,351.173
15 mar 202448,7548,7548,1048,4047,032.376
14 mar 202448,4048,5547,7547,8546,503.592
13 mar 202449,8550,1049,5049,6548,253.080
12 mar 202449,8050,0049,6549,7048,291.343
11 mar 202449,3049,9049,2549,7548,341.713
08 mar 202448,8549,0548,6549,0547,662.020
07 mar 202449,1049,1548,6548,8047,421.649
06 mar 202447,6049,0047,6048,9547,561.596
05 mar 202447,1547,8547,0047,8546,501.473
04 mar 202447,0048,0047,0047,5046,161.443
01 mar 202447,2547,2546,7046,7045,381.899
29 feb 202446,8547,1046,4546,6045,281.167
28 feb 202446,5046,8546,5046,6545,33593
27 feb 202446,9046,9046,4046,4045,09613
26 feb 202447,6547,9047,0547,1545,82854
23 feb 202447,4547,8546,9047,8046,451.471
22 feb 202446,8547,0046,6046,8045,48796
21 feb 202446,2046,3045,9546,1544,841.087
20 feb 202446,3546,4546,1546,3545,04728
19 feb 202446,4546,4546,1546,3044,99180
16 feb 202445,9546,3045,8546,3044,991.917
*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...