Bristol-Myers Squibb Company (BRM.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:52PM CEST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 37.38 | 37.78 | 36.94 | 36.94 | 36.94 | 1,583 |
| 29 may 2024 | 37.11 | 37.49 | 37.00 | 37.49 | 37.49 | 383 |
| 28 may 2024 | 38.36 | 38.38 | 37.31 | 37.31 | 37.31 | 798 |
| 27 may 2024 | 38.50 | 38.50 | 37.90 | 38.25 | 38.25 | 4,342 |
| 24 may 2024 | 38.62 | 39.20 | 37.95 | 37.95 | 37.95 | 4,811 |
| 23 may 2024 | 39.21 | 39.57 | 38.32 | 38.32 | 38.32 | 3,238 |
| 22 may 2024 | 39.15 | 39.50 | 38.97 | 39.20 | 39.20 | 1,238 |
| 21 may 2024 | 40.01 | 40.17 | 39.05 | 39.11 | 39.11 | 3,401 |
| 20 may 2024 | 41.00 | 41.00 | 40.36 | 40.36 | 40.36 | 660 |
| 17 may 2024 | 40.66 | 41.17 | 40.20 | 40.38 | 40.38 | 1,926 |
| 16 may 2024 | 41.19 | 41.51 | 40.19 | 40.53 | 40.53 | 1,398 |
| 15 may 2024 | 41.26 | 41.72 | 41.00 | 41.00 | 41.00 | 1,781 |
| 14 may 2024 | 41.78 | 41.99 | 41.44 | 41.66 | 41.66 | 455 |
| 13 may 2024 | 41.60 | 41.94 | 41.05 | 41.61 | 41.61 | 844 |
| 10 may 2024 | 41.76 | 41.76 | 41.38 | 41.61 | 41.61 | 452 |
| 09 may 2024 | 40.60 | 40.95 | 40.50 | 40.50 | 40.50 | 522 |
| 08 may 2024 | 40.70 | 41.32 | 40.70 | 40.92 | 40.92 | 403 |
| 07 may 2024 | 40.81 | 40.90 | 40.69 | 40.90 | 40.90 | 2,380 |
| 06 may 2024 | 41.06 | 41.28 | 40.70 | 40.92 | 40.92 | 1,466 |
| 03 may 2024 | 40.79 | 41.04 | 40.57 | 40.73 | 40.73 | 654 |
| 02 may 2024 | 41.60 | 41.76 | 40.65 | 40.90 | 40.90 | 1,372 |
| 30 abr 2024 | 41.81 | 42.03 | 41.13 | 41.93 | 41.93 | 1,443 |
| 29 abr 2024 | 41.85 | 42.25 | 41.70 | 42.03 | 42.03 | 2,443 |
| 26 abr 2024 | 42.20 | 42.37 | 41.67 | 41.99 | 41.99 | 3,493 |
| 25 abr 2024 | 45.80 | 45.80 | 41.54 | 41.70 | 41.70 | 5,681 |
| 24 abr 2024 | 45.77 | 45.77 | 45.50 | 45.50 | 45.50 | 195 |
| 23 abr 2024 | 46.35 | 46.37 | 46.03 | 46.26 | 46.26 | 874 |
| 22 abr 2024 | 45.95 | 46.31 | 45.90 | 46.31 | 46.31 | 672 |
| 19 abr 2024 | 45.07 | 45.62 | 44.89 | 45.21 | 45.21 | 958 |
| 18 abr 2024 | 44.93 | 45.20 | 44.85 | 45.20 | 45.20 | 1,740 |
| 17 abr 2024 | 45.50 | 45.50 | 44.80 | 44.99 | 44.99 | 908 |
| 16 abr 2024 | 46.10 | 46.10 | 45.30 | 45.40 | 45.40 | 1,332 |
| 15 abr 2024 | 46.00 | 46.00 | 45.49 | 45.85 | 45.85 | 1,058 |
| 12 abr 2024 | 46.25 | 46.40 | 45.96 | 45.96 | 45.96 | 1,240 |
| 11 abr 2024 | 46.90 | 47.12 | 45.99 | 45.99 | 45.99 | 1,504 |
| 10 abr 2024 | 47.44 | 47.71 | 46.97 | 46.97 | 46.97 | 374 |
| 09 abr 2024 | 46.97 | 47.21 | 46.97 | 47.00 | 47.00 | 21 |
| 08 abr 2024 | 47.90 | 47.90 | 47.03 | 47.03 | 47.03 | 345 |
| 05 abr 2024 | 47.44 | 47.47 | 47.07 | 47.47 | 47.47 | 450 |
| 04 abr 2024 | 47.88 | 48.03 | 47.50 | 47.50 | 47.50 | 1,041 |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 48.90 | 49.00 | 48.28 | 48.50 | 47.90 | 537 |
| 02 abr 2024 | 49.72 | 49.78 | 49.12 | 49.12 | 48.51 | 1,091 |
| 28 mar 2024 | 49.15 | 50.00 | 49.15 | 50.00 | 49.38 | 708 |
| 27 mar 2024 | 48.80 | 49.15 | 48.80 | 49.10 | 48.49 | 608 |
| 26 mar 2024 | 48.15 | 48.80 | 47.90 | 48.80 | 48.20 | 245 |
| 25 mar 2024 | 48.00 | 48.55 | 48.00 | 48.20 | 47.60 | 516 |
| 22 mar 2024 | 47.60 | 48.50 | 47.60 | 48.50 | 47.90 | 1,468 |
| 21 mar 2024 | 47.75 | 47.85 | 47.45 | 47.45 | 46.86 | 1,046 |
| 20 mar 2024 | 47.75 | 48.00 | 47.70 | 48.00 | 47.41 | 625 |
| 19 mar 2024 | 47.30 | 48.05 | 47.30 | 47.80 | 47.21 | 245 |
| 18 mar 2024 | 47.70 | 48.45 | 47.70 | 48.00 | 47.41 | 889 |
| 15 mar 2024 | 48.20 | 48.65 | 47.80 | 47.80 | 47.21 | 223 |
| 14 mar 2024 | 48.00 | 48.55 | 47.75 | 48.00 | 47.41 | 1,917 |
| 13 mar 2024 | 49.70 | 50.00 | 48.65 | 48.65 | 48.05 | 537 |
| 12 mar 2024 | 49.70 | 49.95 | 49.35 | 49.80 | 49.18 | 822 |
| 11 mar 2024 | 49.30 | 49.95 | 49.30 | 49.95 | 49.33 | 526 |
| 08 mar 2024 | 48.60 | 49.10 | 48.60 | 49.10 | 48.49 | 1,390 |
| 07 mar 2024 | 48.85 | 49.35 | 48.65 | 48.95 | 48.34 | 2,610 |
| 06 mar 2024 | 47.60 | 48.95 | 47.60 | 48.95 | 48.34 | 670 |
| 05 mar 2024 | 46.80 | 47.45 | 46.80 | 46.95 | 46.37 | 830 |
| 04 mar 2024 | 47.20 | 48.00 | 46.65 | 46.70 | 46.12 | 2,932 |
| 01 mar 2024 | 46.85 | 47.20 | 46.70 | 47.00 | 46.42 | 1,013 |
| 29 feb 2024 | 46.90 | 46.90 | 46.40 | 46.80 | 46.22 | 10 |
| 28 feb 2024 | 46.50 | 46.65 | 46.45 | 46.65 | 46.07 | 325 |
| 27 feb 2024 | 47.00 | 47.00 | 46.25 | 46.60 | 46.02 | 134 |
| 26 feb 2024 | 47.95 | 47.95 | 47.00 | 47.15 | 46.57 | 218 |
| 23 feb 2024 | 47.30 | 47.95 | 47.30 | 47.95 | 47.36 | 480 |
| 22 feb 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 46.42 | 800 |
| 21 feb 2024 | 46.00 | 46.50 | 46.00 | 46.50 | 45.92 | 50 |
| 20 feb 2024 | 46.05 | 46.60 | 46.00 | 46.55 | 45.97 | 123 |
| 19 feb 2024 | 46.10 | 46.30 | 45.95 | 46.25 | 45.68 | 299 |
| 16 feb 2024 | 45.90 | 46.15 | 45.70 | 45.85 | 45.28 | 740 |
| 15 feb 2024 | 45.80 | 45.90 | 45.10 | 45.70 | 45.13 | 1,078 |
| 14 feb 2024 | 45.65 | 45.80 | 45.65 | 45.80 | 45.23 | 65 |
| 13 feb 2024 | 46.10 | 46.35 | 45.05 | 45.05 | 44.49 | 353 |
| 12 feb 2024 | 46.40 | 46.65 | 46.15 | 46.30 | 45.73 | 535 |
| 09 feb 2024 | 45.25 | 45.90 | 45.00 | 45.90 | 45.33 | 1,450 |
| 08 feb 2024 | 45.20 | 45.65 | 44.80 | 44.80 | 44.25 | 1,529 |
| 07 feb 2024 | 46.20 | 46.20 | 45.00 | 45.00 | 44.44 | 280 |
| 06 feb 2024 | 44.60 | 46.60 | 44.35 | 46.60 | 46.02 | 1,191 |
| 05 feb 2024 | 45.50 | 45.60 | 44.60 | 44.60 | 44.05 | 336 |
| 02 feb 2024 | 44.90 | 45.55 | 44.70 | 45.30 | 44.74 | 227 |
| 01 feb 2024 | 45.35 | 45.50 | 44.50 | 44.80 | 44.25 | 790 |
| 31 ene 2024 | 45.10 | 46.00 | 45.10 | 46.00 | 45.43 | 649 |
| 30 ene 2024 | 46.10 | 46.10 | 45.60 | 45.70 | 45.13 | 60 |
| 29 ene 2024 | 45.80 | 46.00 | 45.75 | 45.75 | 45.18 | 95 |
| 26 ene 2024 | 45.65 | 46.00 | 45.60 | 45.85 | 45.28 | 148 |
| 25 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.58 | - |
| 24 ene 2024 | 46.05 | 46.50 | 46.00 | 46.50 | 45.92 | 130 |
| 23 ene 2024 | 45.35 | 45.90 | 45.35 | 45.85 | 45.28 | 1,145 |
| 22 ene 2024 | 46.05 | 46.35 | 45.65 | 45.70 | 45.13 | 280 |
| 19 ene 2024 | 45.95 | 46.50 | 45.55 | 46.20 | 45.63 | 1,454 |
| 18 ene 2024 | 45.75 | 46.20 | 45.00 | 45.00 | 44.44 | 50 |
| 17 ene 2024 | 45.90 | 46.30 | 45.00 | 45.35 | 44.79 | 766 |
| 16 ene 2024 | 45.80 | 46.40 | 45.80 | 45.90 | 45.33 | 320 |
| 15 ene 2024 | 46.05 | 46.30 | 46.00 | 46.20 | 45.63 | 670 |
| 12 ene 2024 | 45.80 | 46.20 | 45.60 | 45.95 | 45.38 | 253 |
| 11 ene 2024 | 46.15 | 46.35 | 45.70 | 45.85 | 45.28 | 128 |
| 10 ene 2024 | 46.80 | 47.30 | 46.35 | 46.35 | 45.78 | 387 |
| *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.