U.S. markets closed
F S&P 500
5,205.00 -1.50 (-0.03%) F Dow Jones
39,000.00 +3.00 (+0.01%) F Nasdaq
18,181.00 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,072.20 +1.10 (+0.05%) Petróleo
78.94 +0.46 (+0.59%) Oro
2,335.40 +4.20 (+0.18%)
Bristol-Myers Squibb Co (BRM.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM 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 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 51 |
| 03 may 2024 | 40.83 | 41.00 | 40.83 | 41.00 | 41.00 | 51 |
| 02 may 2024 | 41.20 | 41.20 | 40.97 | 40.97 | 40.97 | 10 |
| 30 abr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 29 abr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 26 abr 2024 | 41.80 | 42.23 | 41.80 | 42.05 | 42.05 | 100 |
| 25 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 23 abr 2024 | 46.12 | 46.43 | 46.12 | 46.43 | 46.43 | 50 |
| 22 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 19 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 17 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 15 abr 2024 | 45.63 | 45.86 | 45.26 | 45.86 | 45.86 | 201 |
| 12 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 11 abr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 10 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 09 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 08 abr 2024 | 47.60 | 47.60 | 47.26 | 47.26 | 47.26 | 2,245 |
| 05 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 04 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 04 abr 2024 | 0.6 Dividendo | |||||
| 03 abr 2024 | 48.74 | 49.47 | 48.74 | 48.99 | 48.40 | 1,019 |
| 02 abr 2024 | 49.47 | 49.74 | 49.47 | 49.74 | 49.13 | 1,105 |
| 28 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 27 mar 2024 | 48.65 | 48.65 | 48.55 | 48.55 | 47.96 | - |
| 26 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.51 | - |
| 25 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 22 mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.02 | - |
| 21 mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.87 | - |
| 20 mar 2024 | 47.45 | 47.90 | 47.45 | 47.90 | 47.31 | 20 |
| 19 mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 18 mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.12 | - |
| 15 mar 2024 | 48.05 | 48.70 | 48.05 | 48.20 | 47.61 | 100 |
| 14 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.41 | - |
| 13 mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.04 | - |
| 12 mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.09 | - |
| 11 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 08 mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.96 | - |
| 07 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.10 | 120 |
| 06 mar 2024 | 47.60 | 49.05 | 47.60 | 49.05 | 48.45 | 1 |
| 05 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 04 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 01 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 29 feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.28 | - |
| 28 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 27 feb 2024 | 46.50 | 46.50 | 46.45 | 46.45 | 45.88 | 100 |
| 26 feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.02 | - |
| 23 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 22 feb 2024 | 46.85 | 47.00 | 46.85 | 47.00 | 46.42 | 50 |
| 21 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.44 | - |
| 20 feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.49 | - |
| 19 feb 2024 | 46.10 | 46.25 | 46.10 | 46.10 | 45.54 | 70 |
| 16 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.34 | - |
| 15 feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.99 | - |
| 14 feb 2024 | 45.35 | 45.45 | 45.35 | 45.45 | 44.89 | 50 |
| 13 feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | - |
| 12 feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.54 | - |
| 09 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.60 | 100 |
| 08 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.60 | - |
| 07 feb 2024 | 45.85 | 46.10 | 45.85 | 46.10 | 45.54 | 105 |
| 06 feb 2024 | 44.60 | 44.60 | 44.55 | 44.55 | 44.00 | 70 |
| 05 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.79 | - |
| 02 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.35 | - |
| 01 feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.75 | - |
| 31 ene 2024 | 45.25 | 45.80 | 45.25 | 45.80 | 45.24 | 650 |
| 30 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.49 | - |
| 29 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.24 | - |
| 26 ene 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | - |
| 25 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.58 | - |
| 24 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.54 | - |
| 23 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.79 | - |
| 22 ene 2024 | 45.90 | 46.05 | 45.90 | 46.05 | 45.49 | 250 |
| 19 ene 2024 | 45.90 | 45.90 | 45.85 | 45.85 | 45.29 | 1,086 |
| 18 ene 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.19 | - |
| 17 ene 2024 | 45.90 | 45.90 | 45.65 | 45.65 | 45.09 | 28 |
| 16 ene 2024 | 46.00 | 46.20 | 46.00 | 46.00 | 45.44 | 210 |
| 15 ene 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 45.63 | 1,086 |
| 12 ene 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.99 | - |
| 11 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.54 | 50 |
| 10 ene 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | 5 |
| 09 ene 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.82 | - |
| 08 ene 2024 | 47.50 | 47.85 | 47.50 | 47.85 | 47.26 | 10 |
| 05 ene 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.87 | - |
| 04 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.21 | - |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.92 | - |
| 02 ene 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.21 | - |
| 29 dic 2023 | 46.15 | 46.35 | 46.15 | 46.35 | 45.21 | - |
| 28 dic 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 44.97 | - |
| 27 dic 2023 | 46.50 | 46.60 | 46.50 | 46.60 | 45.46 | - |
| 22 dic 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 45.31 | - |
| 21 dic 2023 | 46.55 | 46.95 | 46.55 | 46.55 | 45.41 | 200 |
| 20 dic 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.24 | - |
| 19 dic 2023 | 46.85 | 47.00 | 46.85 | 47.00 | 45.85 | 28 |
| 18 dic 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 45.55 | - |
| 15 dic 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | - |
| 14 dic 2023 | 47.60 | 47.95 | 47.60 | 47.95 | 46.77 | 42 |
| 13 dic 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | - |
| *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.