Bristol-Myers Squibb Company (BRM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:30PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 40.76 | 41.00 | 40.76 | 41.00 | 41.00 | 3,309 |
| 03 may 2024 | 40.83 | 41.12 | 40.64 | 40.74 | 40.74 | 6,795 |
| 02 may 2024 | 41.50 | 41.97 | 40.72 | 41.06 | 41.06 | 4,510 |
| 30 abr 2024 | 41.90 | 41.94 | 41.12 | 41.76 | 41.76 | 15,383 |
| 29 abr 2024 | 41.90 | 42.23 | 41.79 | 41.79 | 41.79 | 4,988 |
| 26 abr 2024 | 42.06 | 42.42 | 41.56 | 42.33 | 42.33 | 6,585 |
| 25 abr 2024 | 45.60 | 46.06 | 41.74 | 42.04 | 42.04 | 8,156 |
| 24 abr 2024 | 46.21 | 46.43 | 45.50 | 45.59 | 45.59 | 3,961 |
| 23 abr 2024 | 46.28 | 46.53 | 45.97 | 46.16 | 46.16 | 3,914 |
| 22 abr 2024 | 46.16 | 46.46 | 45.91 | 46.38 | 46.38 | 3,612 |
| 19 abr 2024 | 45.02 | 45.62 | 44.89 | 45.46 | 45.46 | 3,637 |
| 18 abr 2024 | 44.75 | 45.28 | 44.72 | 45.10 | 45.10 | 3,240 |
| 17 abr 2024 | 45.35 | 45.83 | 44.86 | 44.86 | 44.86 | 1,569 |
| 16 abr 2024 | 45.76 | 45.90 | 45.49 | 45.58 | 45.58 | 3,779 |
| 15 abr 2024 | 45.40 | 46.10 | 45.29 | 46.10 | 46.10 | 3,034 |
| 12 abr 2024 | 46.10 | 46.62 | 45.78 | 45.78 | 45.78 | 3,300 |
| 11 abr 2024 | 46.95 | 47.21 | 46.08 | 46.26 | 46.26 | 2,951 |
| 10 abr 2024 | 47.55 | 47.69 | 47.11 | 47.22 | 47.22 | 2,183 |
| 09 abr 2024 | 47.17 | 47.48 | 46.94 | 47.41 | 47.41 | 1,628 |
| 08 abr 2024 | 47.48 | 47.69 | 46.90 | 47.17 | 47.17 | 2,996 |
| 05 abr 2024 | 47.47 | 47.73 | 47.21 | 47.29 | 47.29 | 2,512 |
| 04 abr 2024 | 48.15 | 48.15 | 47.63 | 47.64 | 47.64 | 2,766 |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 49.40 | 49.40 | 48.13 | 48.13 | 47.53 | 4,240 |
| 02 abr 2024 | 49.69 | 49.85 | 48.95 | 49.03 | 48.42 | 4,696 |
| 28 mar 2024 | 49.60 | 50.20 | 49.20 | 50.10 | 49.48 | 2,929 |
| 27 mar 2024 | 48.85 | 49.20 | 48.85 | 49.00 | 48.39 | 2,204 |
| 26 mar 2024 | 48.30 | 48.45 | 48.05 | 48.40 | 47.80 | 763 |
| 25 mar 2024 | 48.30 | 48.45 | 48.00 | 48.25 | 47.65 | 593 |
| 22 mar 2024 | 47.75 | 48.55 | 47.70 | 48.55 | 47.94 | 997 |
| 21 mar 2024 | 47.60 | 48.00 | 47.60 | 47.60 | 47.01 | 1,368 |
| 20 mar 2024 | 47.70 | 47.95 | 47.35 | 47.65 | 47.06 | 1,437 |
| 19 mar 2024 | 47.95 | 47.95 | 47.60 | 47.65 | 47.06 | 895 |
| 18 mar 2024 | 48.70 | 48.70 | 47.35 | 47.70 | 47.11 | 1,173 |
| 15 mar 2024 | 48.75 | 48.75 | 48.10 | 48.40 | 47.80 | 2,376 |
| 14 mar 2024 | 48.40 | 48.55 | 47.75 | 47.85 | 47.25 | 3,592 |
| 13 mar 2024 | 49.85 | 50.10 | 49.50 | 49.65 | 49.03 | 3,080 |
| 12 mar 2024 | 49.80 | 50.00 | 49.65 | 49.70 | 49.08 | 1,343 |
| 11 mar 2024 | 49.30 | 49.90 | 49.25 | 49.75 | 49.13 | 1,713 |
| 08 mar 2024 | 48.85 | 49.05 | 48.65 | 49.05 | 48.44 | 2,020 |
| 07 mar 2024 | 49.10 | 49.15 | 48.65 | 48.80 | 48.19 | 1,649 |
| 06 mar 2024 | 47.60 | 49.00 | 47.60 | 48.95 | 48.34 | 1,596 |
| 05 mar 2024 | 47.15 | 47.85 | 47.00 | 47.85 | 47.25 | 1,473 |
| 04 mar 2024 | 47.00 | 48.00 | 47.00 | 47.50 | 46.91 | 1,443 |
| 01 mar 2024 | 47.25 | 47.25 | 46.70 | 46.70 | 46.12 | 1,899 |
| 29 feb 2024 | 46.85 | 47.10 | 46.45 | 46.60 | 46.02 | 1,167 |
| 28 feb 2024 | 46.50 | 46.85 | 46.50 | 46.65 | 46.07 | 593 |
| 27 feb 2024 | 46.90 | 46.90 | 46.40 | 46.40 | 45.82 | 613 |
| 26 feb 2024 | 47.65 | 47.90 | 47.05 | 47.15 | 46.56 | 854 |
| 23 feb 2024 | 47.45 | 47.85 | 46.90 | 47.80 | 47.20 | 1,471 |
| 22 feb 2024 | 46.85 | 47.00 | 46.60 | 46.80 | 46.22 | 796 |
| 21 feb 2024 | 46.20 | 46.30 | 45.95 | 46.15 | 45.57 | 1,087 |
| 20 feb 2024 | 46.35 | 46.45 | 46.15 | 46.35 | 45.77 | 728 |
| 19 feb 2024 | 46.45 | 46.45 | 46.15 | 46.30 | 45.72 | 180 |
| 16 feb 2024 | 45.95 | 46.30 | 45.85 | 46.30 | 45.72 | 1,917 |
| 15 feb 2024 | 45.60 | 46.50 | 45.45 | 46.20 | 45.62 | 1,783 |
| 14 feb 2024 | 45.75 | 45.75 | 45.40 | 45.55 | 44.98 | 3,425 |
| 13 feb 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 45.72 | 312 |
| 12 feb 2024 | 46.25 | 46.45 | 45.75 | 46.00 | 45.43 | 2,147 |
| 09 feb 2024 | 45.25 | 45.50 | 45.00 | 45.50 | 44.93 | 687 |
| 08 feb 2024 | 45.25 | 45.35 | 44.70 | 44.70 | 44.14 | 1,734 |
| 07 feb 2024 | 45.85 | 46.10 | 44.75 | 45.00 | 44.44 | 1,565 |
| 06 feb 2024 | 44.55 | 46.20 | 44.35 | 46.00 | 45.43 | 10,011 |
| 05 feb 2024 | 45.20 | 45.60 | 44.50 | 44.75 | 44.19 | 4,355 |
| 02 feb 2024 | 45.00 | 46.30 | 44.60 | 45.45 | 44.88 | 11,724 |
| 01 feb 2024 | 45.45 | 45.90 | 44.50 | 44.60 | 44.04 | 8,979 |
| 31 ene 2024 | 45.80 | 45.95 | 45.55 | 45.80 | 45.23 | 1,863 |
| 30 ene 2024 | 46.10 | 46.20 | 45.65 | 45.65 | 45.08 | 1,766 |
| 29 ene 2024 | 45.65 | 45.95 | 45.65 | 45.90 | 45.33 | 636 |
| 26 ene 2024 | 45.85 | 46.00 | 45.70 | 45.85 | 45.28 | 2,077 |
| 25 ene 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.23 | 685 |
| 24 ene 2024 | 46.25 | 46.50 | 46.00 | 46.25 | 45.67 | 1,646 |
| 23 ene 2024 | 45.75 | 46.30 | 45.75 | 46.30 | 45.72 | 451 |
| 22 ene 2024 | 46.30 | 46.50 | 45.80 | 45.80 | 45.23 | 956 |
| 19 ene 2024 | 46.35 | 46.35 | 45.70 | 45.95 | 45.38 | 2,288 |
| 18 ene 2024 | 45.90 | 46.15 | 44.85 | 44.95 | 44.39 | 1,339 |
| 17 ene 2024 | 45.95 | 46.10 | 45.20 | 45.80 | 45.23 | 1,623 |
| 16 ene 2024 | 46.15 | 46.40 | 45.90 | 46.20 | 45.62 | 4,893 |
| 15 ene 2024 | 46.25 | 46.25 | 45.80 | 46.20 | 45.62 | 1,911 |
| 12 ene 2024 | 45.90 | 46.25 | 45.75 | 45.95 | 45.38 | 2,427 |
| 11 ene 2024 | 46.15 | 46.40 | 45.75 | 45.85 | 45.28 | 2,614 |
| 10 ene 2024 | 46.95 | 47.15 | 46.30 | 46.30 | 45.72 | 1,441 |
| 09 ene 2024 | 47.40 | 47.60 | 47.25 | 47.30 | 46.71 | 2,171 |
| 08 ene 2024 | 48.00 | 48.10 | 46.85 | 47.05 | 46.46 | 2,261 |
| 05 ene 2024 | 47.65 | 47.85 | 47.30 | 47.75 | 47.15 | 944 |
| 04 ene 2024 | 47.85 | 48.00 | 47.15 | 47.40 | 46.81 | 4,315 |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 48.50 | 48.60 | 47.40 | 47.85 | 46.66 | 5,980 |
| 02 ene 2024 | 46.80 | 48.70 | 46.55 | 48.30 | 47.10 | 6,058 |
| 29 dic 2023 | 46.50 | 46.80 | 46.20 | 46.40 | 45.25 | 2,447 |
| 28 dic 2023 | 45.90 | 46.40 | 45.90 | 46.20 | 45.05 | 2,832 |
| 27 dic 2023 | 47.10 | 47.10 | 46.00 | 46.30 | 45.15 | 5,287 |
| 22 dic 2023 | 46.70 | 48.35 | 45.20 | 47.85 | 46.66 | 5,253 |
| 21 dic 2023 | 47.35 | 47.35 | 46.65 | 47.00 | 45.83 | 1,556 |
| 20 dic 2023 | 47.80 | 47.80 | 47.05 | 47.10 | 45.93 | 3,899 |
| 19 dic 2023 | 47.30 | 47.50 | 46.85 | 47.50 | 46.32 | 1,277 |
| 18 dic 2023 | 46.70 | 47.10 | 46.55 | 47.10 | 45.93 | 3,397 |
| 15 dic 2023 | 46.75 | 47.35 | 46.60 | 46.90 | 45.73 | 2,427 |
| 14 dic 2023 | 47.75 | 47.90 | 46.95 | 47.05 | 45.88 | 2,852 |
| 13 dic 2023 | 46.95 | 47.30 | 46.85 | 47.15 | 45.98 | 528 |
| *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.