U.S. markets closed

Bristol-Myers Squibb Company (0R1F.IL)

IOB - IOB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.27-0.18 (-0.42%)
Al cierre: 07:10PM BST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202444.2744.3043.7344.2744.2724,401
16 may 202444.9444.6243.7044.4544.4531,089
15 may 202444.9845.1244.5544.9844.987,383
14 may 202445.2245.7144.5445.2245.2211,682
13 may 202444.6345.3044.8144.6344.637,230
10 may 202444.5744.8844.3744.5744.577,663
09 may 202443.7944.3143.5043.7943.7920,635
08 may 202444.0744.1743.5644.0744.0711,769
07 may 202443.8144.2243.9043.8143.8112,791
03 may 202443.8344.3043.7143.8343.8310,538
02 may 202444.2244.0443.8144.2244.2218,460
01 may 202444.2744.3243.9944.2744.2731,058
30 abr 202444.9044.7843.9944.9044.9015,782
29 abr 202444.9545.3744.6244.9544.9515,909
26 abr 202445.0345.3444.3545.0345.0322,145
25 abr 202448.8947.4244.3745.4545.4598,747
24 abr 202449.0349.0248.5648.6048.6011,963
23 abr 202449.1849.4748.9049.1849.187,506
22 abr 202449.2449.5448.8849.2449.2410,605
19 abr 202448.1248.8348.1648.1248.1221,022
18 abr 202448.1548.2047.6548.1548.15169,560
17 abr 202448.4548.5147.7148.4548.459,766
16 abr 202448.7848.5648.2448.5348.537,006
15 abr 202448.4949.0348.1548.4948.4914,348
12 abr 202449.2349.1648.5348.9648.969,921
11 abr 202450.3750.5549.1950.3750.3719,047
10 abr 202451.7351.2450.3351.7351.73109,754
09 abr 202450.9851.6651.1050.9850.9812,176
08 abr 202451.2951.2950.9051.2951.298,788
05 abr 202451.5651.4150.8051.5651.569,951
04 abr 202451.9952.0651.5651.9951.9915,553
04 abr 20240.6 Dividendo
03 abr 202452.8053.2152.1652.8052.2013,251
02 abr 202453.4753.3352.6053.4752.8613,897
28 mar 202453.2554.4053.3953.0552.4515,548
27 mar 202453.0553.5752.8853.0552.45608,317
26 mar 202452.1052.5752.0652.1051.5126,173
25 mar 202451.7552.7051.8951.7551.1614,206
22 mar 202451.7252.4451.5451.7551.1615,107
21 mar 202452.1052.6351.6051.9251.3315,241
20 mar 202451.7552.5051.2851.7551.166,449
19 mar 202452.3051.9051.4052.3051.712,116,986
18 mar 202452.6052.6951.5352.7052.1016,595
15 mar 202453.0553.1452.0053.0552.4516,035
14 mar 202453.0552.6851.8353.0552.4518,499
13 mar 202454.1055.0052.9254.1053.49299,998
12 mar 202454.5054.5653.8854.5053.887,589
11 mar 202454.0054.5553.8353.7553.1434,715
08 mar 202453.5554.2353.3553.5552.946,766
07 mar 202453.3553.7152.9953.3552.745,104
06 mar 202452.0053.7651.8252.0051.41952,973
05 mar 202450.8852.0851.0150.8850.3032,370
04 mar 202451.0852.1750.9051.0850.4912,237
01 mar 202450.8051.0250.4850.9050.3223,116
29 feb 202450.9751.1750.2950.9750.4010,152
28 feb 202450.4250.8050.3950.4249.855,144
27 feb 202450.6750.6750.1550.6750.104,699
26 feb 202451.6351.6950.7551.6351.0414,894
23 feb 202451.2851.8850.7551.3850.799,632
22 feb 202450.7851.1450.3750.7850.2025,501
21 feb 202449.8550.5049.5749.8549.2837,370
20 feb 202450.0350.4249.7450.0349.4650,428
19 feb 202449.4549.4549.4549.4548.89-
16 feb 202449.4549.8448.9849.4548.8911,746
15 feb 202448.8850.2749.0148.8848.3210,912
14 feb 202448.7049.0348.5148.7848.222,247,994
13 feb 202449.7549.9048.3649.7549.1811,694
12 feb 202449.7550.0449.2349.7549.187,982
09 feb 202448.7849.4248.5148.7848.22129,420
08 feb 202448.7848.6148.1548.7848.2213,907
07 feb 202449.3849.3648.0449.3848.8114,804
06 feb 202447.7249.9447.5849.3548.79701,183
05 feb 202448.6748.5547.6948.6748.1215,835
02 feb 202449.1550.2148.0949.1548.5922,889
01 feb 202449.2548.8048.1249.2548.6924,762
31 ene 202449.4550.0049.2049.4548.891,526,090
30 ene 202449.8350.1249.3349.3548.791,431,410
29 ene 202449.6549.7649.4749.6549.096,924
26 ene 202449.8550.1749.6650.0349.466,890
25 ene 202450.0350.3449.4550.0349.4612,140
24 ene 202450.3050.5650.0850.3049.739,351
23 ene 202449.6350.3949.4949.6349.06126,197
22 ene 202450.2050.3149.5050.2049.6316,898
19 ene 202450.1050.1249.4550.1049.5310,574
18 ene 202450.0049.6248.6450.0049.4325,239
17 ene 202449.8549.7948.9549.8549.2819,040
16 ene 202450.3350.3849.8250.3349.7510,032
15 ene 202450.2250.2250.2250.2249.65-
12 ene 202450.2250.6950.0850.2249.656,803
11 ene 202450.7850.6750.0250.7850.206,447
10 ene 202451.2551.2850.4251.2550.6744,762
09 ene 202452.1352.0651.4252.1351.534,863
08 ene 202452.3051.8451.3152.3051.7110,072
05 ene 202452.0052.5751.6552.0051.41225,810
04 ene 202452.0052.1351.4852.0051.4113,614
04 ene 20240.6 Dividendo
03 ene 202453.0552.8951.4953.0551.8514,388
02 ene 202451.3853.4551.4353.1551.9521,925
29 dic 202351.1551.4951.0051.1550.003,773
28 dic 202351.3551.4651.0051.3550.199,912
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...