Italia markets open in 1 hour 58 minutes

Bristol-Myers Squibb Co (BRM.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,66-1,25 (-3,21%)
Alla chiusura: 08:07PM CEST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202438,6938,6937,6637,6637,6647
01 lug 202438,9138,9138,9138,9138,91-
28 giu 202439,0139,0139,0139,0139,01-
27 giu 202439,4739,4739,4739,4739,47-
26 giu 202439,2839,2839,2839,2839,28-
25 giu 202439,2839,2839,2839,2839,28-
24 giu 202439,1739,1739,1739,1739,17-
21 giu 202438,1538,1538,1538,1538,15-
20 giu 202438,1238,1238,1238,1238,12-
19 giu 202438,1938,1938,1938,1938,19-
18 giu 202438,4238,4238,4238,4238,42-
17 giu 202438,6038,6038,6038,6038,60-
14 giu 202438,9738,9738,9738,9738,97-
13 giu 202439,4939,4939,4939,4939,49-
12 giu 202440,0140,0140,0140,0140,01-
11 giu 202439,4039,4239,4039,4239,429
10 giu 202438,4239,3538,4239,3539,351
07 giu 202437,6937,6937,6937,6937,69-
06 giu 202437,9737,9737,9737,9737,97-
05 giu 202438,4138,4138,4138,4138,41-
04 giu 202438,4138,4138,4138,4138,41-
03 giu 202437,9638,4137,9638,4138,41100
31 mag 202437,1337,1337,1337,1337,13-
30 mag 202437,1737,4037,0037,0037,00170
29 mag 202437,2837,2837,2837,2837,28-
28 mag 202438,2138,2138,2138,2138,21-
27 mag 202438,1338,1338,1338,1338,13-
24 mag 202439,0039,0037,9937,9937,9920
23 mag 202439,2039,2039,2039,2039,20-
22 mag 202439,0139,0139,0139,0139,01-
21 mag 202440,1140,1138,9938,9938,9970
20 mag 202440,5840,5840,2740,2740,27670
17 mag 202441,2941,2940,5840,5840,58124
16 mag 202441,2941,2941,2941,2941,29-
15 mag 202441,2941,2941,2941,2941,29-
14 mag 202441,9041,9041,2941,2941,2928
13 mag 202441,5141,9041,5141,9041,90220
10 mag 202441,4241,4241,4241,4241,42-
09 mag 202440,6740,6740,6740,6740,67-
08 mag 202440,8240,8240,6740,6740,675
07 mag 202440,6740,8140,6740,8140,8150
06 mag 202440,7440,7440,6240,6240,6220
03 mag 202440,9940,9940,6540,6540,6513
02 mag 202441,4141,4141,4141,4141,41-
30 apr 202441,9441,9441,9441,9441,94-
29 apr 202442,1242,1242,1242,1242,12-
26 apr 202441,7442,2041,7442,2042,2030
25 apr 202445,7445,7441,6941,6941,6942
24 apr 202445,9745,9745,8345,8345,836
23 apr 202446,0346,0345,9745,9745,9725
22 apr 202445,8545,8545,8545,8545,85-
19 apr 202445,0945,0945,0945,0945,09-
18 apr 202445,0945,0945,0945,0945,09-
17 apr 202445,6445,6445,6445,6445,64-
16 apr 202445,6445,6445,6445,6445,64-
15 apr 202445,4745,4745,4745,4745,4710
12 apr 202446,2246,2246,2246,2246,22-
11 apr 202446,9946,9946,9946,9946,99-
10 apr 202447,3847,3847,3847,3847,38-
09 apr 202447,1547,1547,1547,1547,15-
08 apr 202447,7047,7047,1547,1547,1547
05 apr 202447,7047,7047,7047,7047,70-
04 apr 202448,1748,1748,1748,1748,17-
04 apr 20240.6 Dividendo
03 apr 202449,0949,0948,5348,5347,9384
02 apr 202449,6249,6248,8049,0948,4822
28 mar 202449,0549,0549,0549,0548,44-
27 mar 202448,8549,0548,8549,0548,441.178
26 mar 202448,0548,5548,0548,5547,95395
25 mar 202448,3548,3548,0548,0547,46110
22 mar 202447,5548,3547,5548,3547,75250
21 mar 202447,7547,7547,5547,5546,9650
20 mar 202447,8547,8547,8547,8547,26-
19 mar 202447,9047,9047,9047,9047,31-
18 mar 202448,2548,2548,2548,2547,65-
15 mar 202448,3548,3548,3548,3547,75-
14 mar 202448,3048,3548,3048,3547,75250
13 mar 202449,6549,6549,6549,6549,04-
12 mar 202449,6549,6549,6549,6549,04-
11 mar 202449,0549,0549,0549,0548,44-
08 mar 202448,8048,8048,8048,8048,20-
07 mar 202448,9548,9548,9548,9548,34-
06 mar 202447,5548,9547,5548,9548,3450
05 mar 202447,0547,0547,0547,0546,47-
04 mar 202446,9548,0046,9548,0047,4173
01 mar 202446,9546,9546,9546,9546,37-
29 feb 202446,8046,9546,8046,9546,3768
28 feb 202446,4546,4546,4546,4545,88-
27 feb 202446,7046,7046,3546,3545,7810
26 feb 202447,7047,7047,7047,7047,11-
23 feb 202447,3047,3047,0547,0546,4750
22 feb 202446,7546,7546,7546,7546,17-
21 feb 202446,2546,2546,2546,2545,6822
20 feb 202446,3046,3046,3046,3045,73-
19 feb 202446,0546,0546,0546,0545,48-
16 feb 202445,7545,7545,7545,7545,18-
15 feb 202445,7545,7545,7545,7545,18-
14 feb 202445,3545,7545,3545,7545,18650
13 feb 202446,0546,0545,3045,3044,74250
12 feb 202446,0546,0546,0546,0545,48-
*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...