Bristol-Myers Squibb Co (BRM.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 40.74 | 40.88 | 40.74 | 40.88 | 40.88 | 8 |
| 03 may 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 02 may 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 30 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 29 abr 2024 | 41.98 | 41.98 | 41.65 | 41.65 | 41.65 | 23 |
| 26 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 25 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 23 abr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 22 abr 2024 | 45.85 | 46.24 | 45.85 | 46.24 | 46.24 | 22 |
| 19 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 18 abr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 17 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 16 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 15 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 12 abr 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 45.80 | 25 |
| 11 abr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 10 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 08 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 04 abr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.28 | - |
| 02 abr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.01 | - |
| 28 mar 2024 | 49.00 | 49.70 | 49.00 | 49.70 | 49.09 | 60 |
| 27 mar 2024 | 48.85 | 49.05 | 48.85 | 49.05 | 48.45 | 100 |
| 26 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 25 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.66 | - |
| 22 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.97 | - |
| 21 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.82 | - |
| 20 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.07 | - |
| 19 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.97 | - |
| 18 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.36 | - |
| 15 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.66 | - |
| 14 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 13 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.94 | - |
| 12 mar 2024 | 49.65 | 49.75 | 49.65 | 49.75 | 49.14 | 60 |
| 11 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.45 | - |
| 08 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.90 | - |
| 07 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.25 | - |
| 06 mar 2024 | 47.60 | 49.30 | 47.60 | 49.30 | 48.69 | 3 |
| 05 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 04 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 01 mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.37 | - |
| 29 feb 2024 | 46.80 | 47.10 | 46.80 | 47.10 | 46.52 | 50 |
| 28 feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.88 | - |
| 27 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 26 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| 23 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 22 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 21 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.39 | - |
| 20 feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.73 | - |
| 19 feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 16 feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | - |
| 15 feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.84 | - |
| 14 feb 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 44.94 | 550 |
| 13 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.39 | - |
| 12 feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 09 feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.69 | - |
| 08 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.60 | - |
| 07 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.09 | - |
| 06 feb 2024 | 44.45 | 46.50 | 44.45 | 46.50 | 45.93 | 73 |
| 05 feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.74 | 10 |
| 02 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.20 | - |
| 01 feb 2024 | 45.25 | 45.25 | 45.00 | 45.00 | 44.45 | 45 |
| 31 ene 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.94 | - |
| 30 ene 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.29 | - |
| 29 ene 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | - |
| 26 ene 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.99 | - |
| 25 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.53 | - |
| 24 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 23 ene 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.74 | - |
| 22 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.53 | - |
| 19 ene 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.29 | - |
| 18 ene 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | - |
| 17 ene 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.19 | - |
| 16 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 15 ene 2024 | 45.85 | 46.20 | 45.85 | 46.20 | 45.63 | 20 |
| 12 ene 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.19 | - |
| 11 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.53 | - |
| 10 ene 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.18 | - |
| 09 ene 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 08 ene 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| 05 ene 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.82 | - |
| 04 ene 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.07 | - |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.92 | - |
| 02 ene 2024 | 46.45 | 48.50 | 46.45 | 48.05 | 46.87 | 178 |
| 29 dic 2023 | 45.90 | 46.25 | 45.90 | 46.25 | 45.11 | - |
| 28 dic 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 44.92 | - |
| 27 dic 2023 | 46.75 | 46.75 | 46.05 | 46.05 | 44.92 | 10 |
| 22 dic 2023 | 46.40 | 46.40 | 45.20 | 45.20 | 44.09 | 100 |
| 21 dic 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 45.41 | - |
| 20 dic 2023 | 47.40 | 47.45 | 47.00 | 47.00 | 45.84 | 355 |
| 19 dic 2023 | 46.80 | 47.00 | 46.80 | 47.00 | 45.84 | 20 |
| 18 dic 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 45.50 | - |
| 15 dic 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 45.55 | - |
| 14 dic 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 46.33 | - |
| 13 dic 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 45.55 | - |
| *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.