U.S. markets open in 5 hours 37 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,047.50 +75.25 (+0.38%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.11 +0.28 (+0.35%) Oro
2,326.40 -4.40 (-0.19%)
Bristol-Myers Squibb Company (BMY.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:25PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 764.99 | 764.99 | 764.20 | 764.20 | 764.20 | 10,250 |
| 24 jun 2024 | 759.00 | 759.00 | 757.50 | 757.50 | 757.50 | 1,190 |
| 21 jun 2024 | 764.98 | 764.98 | 755.00 | 755.00 | 755.00 | 17,774 |
| 20 jun 2024 | 742.00 | 755.00 | 742.00 | 751.16 | 751.16 | 24,514 |
| 19 jun 2024 | 753.17 | 753.17 | 753.17 | 753.17 | 753.17 | - |
| 18 jun 2024 | 748.00 | 753.17 | 748.00 | 753.17 | 753.17 | 16,991 |
| 17 jun 2024 | 768.70 | 782.59 | 758.23 | 758.23 | 758.23 | 1,486 |
| 14 jun 2024 | 773.49 | 773.49 | 764.00 | 764.00 | 764.00 | 37,696 |
| 13 jun 2024 | 777.00 | 777.00 | 766.00 | 766.00 | 766.00 | 1,214 |
| 12 jun 2024 | 803.00 | 804.00 | 787.41 | 789.02 | 789.02 | 2,404 |
| 11 jun 2024 | 766.10 | 787.40 | 766.10 | 787.40 | 787.40 | 747 |
| 10 jun 2024 | 774.00 | 778.00 | 766.11 | 778.00 | 778.00 | 2,357 |
| 07 jun 2024 | 736.00 | 760.00 | 736.00 | 760.00 | 760.00 | 12,998 |
| 06 jun 2024 | 724.00 | 730.00 | 712.66 | 730.00 | 730.00 | 759 |
| 05 jun 2024 | 724.00 | 724.00 | 723.00 | 724.00 | 724.00 | 235 |
| 04 jun 2024 | 740.00 | 747.00 | 740.00 | 745.00 | 745.00 | 6,614 |
| 03 jun 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 21 |
| 31 may 2024 | 688.00 | 698.00 | 688.00 | 695.00 | 695.00 | 3,960 |
| 30 may 2024 | 685.66 | 685.66 | 684.00 | 685.50 | 685.50 | 1,827 |
| 29 may 2024 | 676.60 | 686.99 | 676.60 | 686.99 | 686.99 | 892 |
| 28 may 2024 | 687.00 | 690.49 | 682.00 | 682.80 | 682.80 | 825 |
| 27 may 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
| 24 may 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 158 |
| 23 may 2024 | 699.01 | 701.01 | 694.70 | 694.70 | 694.70 | 2,523 |
| 22 may 2024 | 701.50 | 710.00 | 701.30 | 709.64 | 709.64 | 1,358 |
| 21 may 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
| 20 may 2024 | 723.70 | 729.00 | 723.70 | 729.00 | 729.00 | 85 |
| 17 may 2024 | 726.85 | 729.01 | 726.85 | 729.01 | 729.01 | 53 |
| 16 may 2024 | 733.00 | 734.30 | 733.00 | 734.30 | 734.30 | 276 |
| 15 may 2024 | 773.49 | 773.49 | 773.49 | 773.49 | 773.49 | - |
| 14 may 2024 | 755.00 | 773.49 | 750.50 | 773.49 | 773.49 | 8,941 |
| 13 may 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
| 10 may 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
| 09 may 2024 | 739.00 | 746.30 | 739.00 | 746.10 | 746.10 | 189 |
| 08 may 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 47,913 |
| 07 may 2024 | 741.00 | 743.00 | 741.00 | 743.00 | 743.00 | 72 |
| 06 may 2024 | 747.50 | 748.00 | 740.00 | 744.44 | 744.44 | 225 |
| 03 may 2024 | 733.03 | 744.80 | 733.03 | 744.63 | 744.63 | 276 |
| 02 may 2024 | 740.00 | 764.99 | 740.00 | 742.50 | 742.50 | 26,744 |
| 30 abr 2024 | 758.75 | 758.75 | 758.75 | 758.75 | 758.75 | 27 |
| 29 abr 2024 | 769.50 | 769.50 | 762.50 | 762.50 | 762.50 | 57 |
| 26 abr 2024 | 765.00 | 782.00 | 765.00 | 769.50 | 769.50 | 2,923 |
| 25 abr 2024 | 777.20 | 777.20 | 765.00 | 770.15 | 770.15 | 4,263 |
| 24 abr 2024 | 832.00 | 833.65 | 832.00 | 833.65 | 833.65 | 921 |
| 23 abr 2024 | 837.29 | 837.29 | 837.29 | 837.29 | 837.29 | - |
| 22 abr 2024 | 844.25 | 847.00 | 837.29 | 837.29 | 837.29 | 1,252 |
| 19 abr 2024 | 811.81 | 811.81 | 811.81 | 811.81 | 811.81 | 5 |
| 18 abr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| 17 abr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 12 |
| 16 abr 2024 | 811.01 | 811.01 | 811.01 | 811.01 | 811.01 | - |
| 15 abr 2024 | 810.00 | 811.01 | 810.00 | 811.01 | 811.01 | 36 |
| 12 abr 2024 | 815.50 | 815.50 | 805.01 | 806.34 | 806.34 | 38 |
| 11 abr 2024 | 816.50 | 818.90 | 815.50 | 815.50 | 815.50 | 15,074 |
| 10 abr 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 28 |
| 09 abr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - |
| 08 abr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | 11 |
| 05 abr 2024 | 848.99 | 848.99 | 843.24 | 843.24 | 843.24 | 13,726 |
| 04 abr 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 66 |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 863.40 | 72 |
| 02 abr 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 874.39 | 21 |
| 01 abr 2024 | 899.99 | 899.99 | 885.00 | 885.00 | 884.39 | 775 |
| 27 mar 2024 | 880.00 | 880.00 | 877.96 | 877.96 | 877.35 | 59,658 |
| 26 mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 9,007 |
| 25 mar 2024 | 852.81 | 880.00 | 852.81 | 880.00 | 879.39 | 33 |
| 22 mar 2024 | 852.81 | 852.81 | 852.81 | 852.81 | 852.22 | 29 |
| 21 mar 2024 | 894.39 | 894.39 | 863.30 | 863.40 | 862.80 | 9,082 |
| 20 mar 2024 | 899.99 | 899.99 | 868.00 | 868.00 | 867.40 | 26 |
| 19 mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | - |
| 15 mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | 20 |
| 14 mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 36 |
| 13 mar 2024 | 880.50 | 880.50 | 878.50 | 879.44 | 878.83 | 46 |
| 12 mar 2024 | 891.01 | 891.01 | 891.01 | 891.01 | 890.39 | 5 |
| 11 mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 904.37 | 10 |
| 08 mar 2024 | 906.52 | 906.52 | 906.52 | 906.52 | 905.89 | 81 |
| 07 mar 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 898.88 | 7 |
| 06 mar 2024 | 891.00 | 906.00 | 891.00 | 900.90 | 900.27 | 553 |
| 05 mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | - |
| 04 mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | 1,299 |
| 01 mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | - |
| 29 feb 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | 3,014 |
| 28 feb 2024 | 860.50 | 867.00 | 860.50 | 867.00 | 866.40 | 4,245 |
| 27 feb 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 859.90 | 5,894 |
| 26 feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 879.39 | - |
| 23 feb 2024 | 870.00 | 888.20 | 870.00 | 880.00 | 879.39 | 534 |
| 22 feb 2024 | 873.04 | 873.04 | 873.04 | 873.04 | 872.43 | 207 |
| 21 feb 2024 | 851.00 | 859.26 | 851.00 | 859.26 | 858.66 | 1,388 |
| 20 feb 2024 | 852.10 | 852.10 | 843.50 | 852.01 | 851.42 | 4,638 |
| 19 feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.41 | - |
| 16 feb 2024 | 845.50 | 850.00 | 845.00 | 850.00 | 849.41 | 1,367 |
| 15 feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.42 | 60 |
| 14 feb 2024 | 836.57 | 836.57 | 836.57 | 836.57 | 835.99 | 2,571 |
| 13 feb 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.42 | 5,069 |
| 12 feb 2024 | 847.00 | 847.00 | 844.32 | 844.32 | 843.73 | 134 |
| 09 feb 2024 | 840.00 | 842.50 | 840.00 | 842.50 | 841.91 | 712 |
| 08 feb 2024 | 823.00 | 825.00 | 823.00 | 825.00 | 824.43 | 3,788 |
| 07 feb 2024 | 850.00 | 850.00 | 823.00 | 830.70 | 830.12 | 10,651 |
| 06 feb 2024 | 857.00 | 861.29 | 814.91 | 861.29 | 860.69 | 244 |
| 02 feb 2024 | 850.00 | 857.59 | 839.00 | 839.00 | 838.42 | 469 |
| 01 feb 2024 | 828.00 | 828.00 | 825.00 | 825.50 | 824.93 | 8,535 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.