Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 41.09 | 0.84 | 2.09% | 40.25 | 41.16 | 40.125 | 29,399,831 |
| 30 May 2024 | 40.25 | 0.00 | 0.00% | 40.14 | 40.60 | 39.91 | 16,112,892 |
| 29 May 2024 | 40.25 | -0.24 | -0.59% | 40.26 | 40.70 | 39.935 | 16,490,910 |
| 28 May 2024 | 40.49 | -0.75 | -1.82% | 41.23 | 41.325 | 40.38 | 14,640,455 |
| 24 May 2024 | 41.24 | -0.30 | -0.72% | 41.54 | 41.675 | 41.07 | 17,442,941 |
| 23 May 2024 | 41.54 | -0.80 | -1.89% | 41.92 | 42.27 | 41.46 | 11,722,636 |
| 22 May 2024 | 42.34 | 0.07 | 0.17% | 42.24 | 42.99 | 41.9103 | 16,784,442 |
| 21 May 2024 | 42.27 | -1.09 | -2.51% | 43.12 | 43.43 | 42.25 | 17,550,460 |
| 20 May 2024 | 43.36 | -0.67 | -1.52% | 44.02 | 44.045 | 43.31 | 10,369,409 |
| 17 May 2024 | 44.03 | -0.08 | -0.18% | 44.34 | 44.34 | 43.73 | 15,785,607 |
| 16 May 2024 | 44.11 | -0.44 | -0.99% | 44.47 | 44.53 | 43.68 | 15,765,168 |
| 15 May 2024 | 44.55 | -0.16 | -0.36% | 45.00 | 45.17 | 44.4828 | 14,177,258 |
| 14 May 2024 | 44.71 | -0.35 | -0.78% | 45.21 | 45.715 | 44.525 | 14,533,912 |
| 13 May 2024 | 45.06 | 0.12 | 0.27% | 44.88 | 45.315 | 44.83 | 12,642,429 |
| 10 May 2024 | 44.94 | 0.20 | 0.45% | 44.75 | 44.97 | 44.30 | 8,699,848 |
| 09 May 2024 | 44.74 | 1.07 | 2.45% | 43.56 | 44.81 | 43.495 | 10,774,638 |
| 08 May 2024 | 43.67 | -0.37 | -0.84% | 44.04 | 44.22 | 43.555 | 11,927,764 |
| 07 May 2024 | 44.04 | 0.14 | 0.32% | 43.92 | 44.26 | 43.835 | 11,026,195 |
| 06 May 2024 | 43.90 | -0.09 | -0.20% | 44.16 | 44.62 | 43.78 | 9,127,071 |
| 03 May 2024 | 43.99 | 0.29 | 0.66% | 43.93 | 44.33 | 43.685 | 12,102,553 |
| 02 May 2024 | 43.70 | -0.51 | -1.15% | 44.38 | 44.42 | 43.333 | 15,961,617 |
| 01 May 2024 | 44.21 | 0.27 | 0.61% | 43.87 | 44.47 | 43.728 | 13,246,610 |
| 30 Abr 2024 | 43.94 | -0.70 | -1.57% | 44.43 | 44.76 | 43.93 | 17,746,624 |
| 29 Abr 2024 | 44.64 | -0.21 | -0.47% | 45.19 | 45.38 | 44.53 | 16,427,430 |
| 26 Abr 2024 | 44.85 | 0.15 | 0.34% | 44.73 | 45.37 | 44.34 | 21,280,234 |
| 25 Abr 2024 | 44.70 | -4.16 | -8.51% | 47.195 | 47.33 | 44.37 | 44,051,376 |
| 24 Abr 2024 | 48.86 | -0.13 | -0.27% | 49.10 | 49.10 | 48.55 | 16,051,905 |
| 23 Abr 2024 | 48.99 | -0.15 | -0.31% | 49.21 | 49.47 | 48.955 | 9,147,680 |
| 22 Abr 2024 | 49.14 | 0.21 | 0.43% | 49.00 | 49.56 | 48.87 | 7,928,582 |
| 19 Abr 2024 | 48.93 | 0.63 | 1.30% | 48.21 | 49.05 | 48.12 | 10,303,897 |
| 18 Abr 2024 | 48.30 | 0.46 | 0.96% | 47.94 | 48.405 | 47.615 | 10,917,082 |
| 17 Abr 2024 | 47.84 | -0.42 | -0.87% | 48.44 | 48.55 | 47.70 | 11,759,916 |
| 16 Abr 2024 | 48.26 | -0.25 | -0.52% | 48.49 | 48.60 | 48.25 | 11,428,284 |
| 15 Abr 2024 | 48.51 | 0.23 | 0.48% | 48.49 | 49.10 | 48.12 | 11,941,889 |
| 12 Abr 2024 | 48.28 | -0.84 | -1.71% | 49.04 | 49.09 | 48.26 | 12,455,307 |
| 11 Abr 2024 | 49.12 | -1.17 | -2.33% | 50.46 | 50.575 | 49.11 | 11,777,644 |
| 10 Abr 2024 | 50.29 | -1.31 | -2.54% | 50.82 | 50.97 | 50.275 | 11,137,413 |
| 09 Abr 2024 | 51.60 | 0.50 | 0.98% | 51.20 | 51.68 | 51.07 | 9,487,492 |
| 08 Abr 2024 | 51.10 | -0.22 | -0.43% | 51.28 | 51.30 | 50.855 | 11,417,797 |
| 05 Abr 2024 | 51.32 | -0.08 | -0.16% | 51.19 | 51.45 | 50.825 | 8,695,967 |
| 04 Abr 2024 | 51.40 | -0.78 | -1.49% | 51.94 | 52.085 | 51.20 | 10,992,859 |
| 03 Abr 2024 | 52.18 | -0.56 | -1.06% | 52.75 | 52.87 | 52.10 | 10,432,041 |
| 02 Abr 2024 | 52.74 | -0.25 | -0.47% | 53.10 | 53.35 | 52.53 | 9,785,897 |
| 01 Abr 2024 | 52.99 | -1.24 | -2.29% | 54.36 | 54.36 | 52.96 | 9,519,497 |
| 28 Mar 2024 | 54.23 | 0.98 | 1.84% | 53.39 | 54.475 | 53.39 | 15,136,079 |
| 27 Mar 2024 | 53.25 | 0.70 | 1.33% | 53.05 | 53.69 | 52.85 | 13,074,768 |
| 26 Mar 2024 | 52.55 | 0.30 | 0.57% | 52.37 | 52.65 | 52.035 | 9,948,894 |
| 25 Mar 2024 | 52.25 | 0.32 | 0.62% | 52.04 | 52.74 | 51.91 | 12,347,502 |
| 22 Mar 2024 | 51.93 | 0.34 | 0.66% | 51.65 | 52.4478 | 51.5208 | 11,727,591 |
| 21 Mar 2024 | 51.59 | -0.29 | -0.56% | 51.97 | 52.65 | 51.56 | 12,624,906 |
| 20 Mar 2024 | 51.88 | 0.08 | 0.15% | 51.62 | 52.155 | 51.27 | 10,434,193 |
| 19 Mar 2024 | 51.80 | 0.21 | 0.41% | 51.76 | 51.93 | 51.39 | 14,590,125 |
| 18 Mar 2024 | 51.59 | -0.75 | -1.43% | 52.58 | 52.70 | 51.53 | 19,736,450 |
| 15 Mar 2024 | 52.34 | -0.15 | -0.29% | 52.18 | 53.195 | 52.00 | 121,767,763 |
| 14 Mar 2024 | 52.49 | -0.16 | -0.30% | 52.57 | 52.68 | 51.805 | 14,428,868 |
| 13 Mar 2024 | 52.65 | -1.75 | -3.22% | 54.39 | 55.035 | 52.595 | 26,849,320 |
| 12 Mar 2024 | 54.40 | 0.04 | 0.07% | 54.44 | 54.60 | 53.82 | 14,269,123 |
| 11 Mar 2024 | 54.36 | 0.57 | 1.06% | 53.90 | 54.56 | 53.74 | 15,647,088 |
| 08 Mar 2024 | 53.79 | 0.51 | 0.96% | 53.48 | 54.26 | 53.33 | 17,477,215 |
| 07 Mar 2024 | 53.28 | -0.10 | -0.19% | 53.57 | 53.75 | 52.98 | 17,232,246 |
| 06 Mar 2024 | 53.38 | 1.56 | 3.01% | 52.34 | 53.81 | 52.25 | 21,691,388 |
| 05 Mar 2024 | 51.82 | 0.90 | 1.77% | 51.19 | 52.11 | 50.99 | 15,110,463 |
