Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 530.00 | -6.00 | -1.12% | 540.00 | 540.00 | 526.00 | 60,007 |
| 02 May 2024 | 536.00 | -4.00 | -0.74% | 550.00 | 550.00 | 532.00 | 64,161 |
| 01 May 2024 | 540.00 | 6.00 | 1.12% | 532.00 | 544.00 | 532.00 | 40,055 |
| 30 Abr 2024 | 534.00 | -10.00 | -1.84% | 544.00 | 556.00 | 532.00 | 59,093 |
| 29 Abr 2024 | 544.00 | -2.00 | -0.37% | 542.00 | 546.00 | 540.00 | 40,366 |
| 26 Abr 2024 | 546.00 | 10.00 | 1.87% | 538.00 | 546.00 | 536.00 | 25,460 |
| 25 Abr 2024 | 536.00 | -20.00 | -3.60% | 556.00 | 556.00 | 532.00 | 85,175 |
| 24 Abr 2024 | 556.00 | 2.00 | 0.36% | 556.00 | 564.00 | 536.00 | 84,531 |
| 23 Abr 2024 | 554.00 | -20.00 | -3.48% | 574.00 | 580.00 | 554.00 | 428,723 |
| 22 Abr 2024 | 574.00 | 18.00 | 3.24% | 564.00 | 576.00 | 564.00 | 398,935 |
| 19 Abr 2024 | 556.00 | 8.00 | 1.46% | 548.00 | 564.00 | 548.00 | 141,427 |
| 18 Abr 2024 | 548.00 | 2.00 | 0.37% | 550.00 | 550.00 | 544.00 | 230,503 |
| 17 Abr 2024 | 546.00 | -6.00 | -1.09% | 544.00 | 552.00 | 542.00 | 46,242 |
| 16 Abr 2024 | 552.00 | 0.00 | 0.00% | 562.00 | 562.00 | 550.00 | 299,615 |
| 15 Abr 2024 | 552.00 | 0.00 | 0.00% | 554.00 | 554.00 | 550.00 | 266,907 |
| 12 Abr 2024 | 552.00 | 0.00 | 0.00% | 550.00 | 558.00 | 550.00 | 55,008 |
| 11 Abr 2024 | 552.00 | 18.00 | 3.37% | 534.00 | 558.00 | 534.00 | 132,318 |
| 10 Abr 2024 | 534.00 | 10.00 | 1.91% | 518.00 | 534.00 | 510.00 | 131,482 |
| 09 Abr 2024 | 524.00 | -2.00 | -0.38% | 524.00 | 524.00 | 524.00 | 29,230 |
| 08 Abr 2024 | 526.00 | 6.00 | 1.15% | 524.00 | 530.00 | 520.00 | 79,874 |
| 05 Abr 2024 | 520.00 | 2.00 | 0.39% | 514.00 | 520.00 | 510.00 | 55,887 |
| 04 Abr 2024 | 518.00 | -2.00 | -0.38% | 516.00 | 524.00 | 512.00 | 99,271 |
| 03 Abr 2024 | 520.00 | 2.00 | 0.39% | 520.00 | 530.00 | 510.00 | 87,883 |
| 02 Abr 2024 | 518.00 | -10.00 | -1.89% | 526.00 | 530.00 | 518.00 | 98,272 |
| 28 Mar 2024 | 528.00 | 8.00 | 1.54% | 529.00 | 529.00 | 521.00 | 90,021 |
| 27 Mar 2024 | 520.00 | -14.00 | -2.62% | 544.00 | 544.00 | 514.00 | 127,885 |
| 26 Mar 2024 | 534.00 | -7.00 | -1.29% | 551.00 | 551.00 | 534.00 | 44,421 |
| 25 Mar 2024 | 541.00 | -4.00 | -0.73% | 535.00 | 545.00 | 533.00 | 81,840 |
| 22 Mar 2024 | 545.00 | -5.00 | -0.91% | 548.00 | 550.00 | 541.00 | 36,909 |
| 21 Mar 2024 | 550.00 | -2.00 | -0.36% | 552.00 | 553.00 | 541.00 | 43,849 |
| 20 Mar 2024 | 552.00 | 14.00 | 2.60% | 535.00 | 558.00 | 535.00 | 75,250 |
| 19 Mar 2024 | 538.00 | -1.00 | -0.19% | 531.00 | 539.00 | 531.00 | 18,349 |
| 18 Mar 2024 | 539.00 | 7.00 | 1.32% | 532.00 | 539.00 | 532.00 | 39,980 |
| 15 Mar 2024 | 532.00 | -4.00 | -0.75% | 530.00 | 537.00 | 522.00 | 112,722 |
| 14 Mar 2024 | 536.00 | 6.00 | 1.13% | 548.00 | 548.00 | 536.00 | 47,638 |
| 13 Mar 2024 | 530.00 | -16.00 | -2.93% | 543.00 | 547.00 | 530.00 | 55,026 |
| 12 Mar 2024 | 546.00 | 8.00 | 1.49% | 539.00 | 546.00 | 537.00 | 32,806 |
| 11 Mar 2024 | 538.00 | -18.00 | -3.24% | 559.00 | 559.00 | 538.00 | 80,632 |
| 08 Mar 2024 | 556.00 | 6.00 | 1.09% | 550.00 | 560.00 | 544.00 | 31,048 |
| 07 Mar 2024 | 550.00 | 6.00 | 1.10% | 543.00 | 550.00 | 538.00 | 110,783 |
| 06 Mar 2024 | 544.00 | 17.00 | 3.23% | 529.00 | 548.00 | 528.00 | 186,660 |
| 05 Mar 2024 | 527.00 | -8.00 | -1.50% | 538.00 | 538.00 | 521.00 | 263,419 |
| 04 Mar 2024 | 535.00 | 5.00 | 0.94% | 537.00 | 537.00 | 531.00 | 81,252 |
| 01 Mar 2024 | 530.00 | -15.00 | -2.75% | 557.00 | 557.00 | 530.00 | 93,105 |
| 29 Feb 2024 | 545.00 | -9.00 | -1.62% | 560.00 | 560.00 | 545.00 | 154,309 |
| 28 Feb 2024 | 554.00 | -17.00 | -2.98% | 575.00 | 575.00 | 553.00 | 129,871 |
| 27 Feb 2024 | 571.00 | 8.00 | 1.42% | 564.00 | 571.00 | 560.00 | 165,576 |
| 26 Feb 2024 | 563.00 | 18.00 | 3.30% | 544.00 | 574.00 | 542.00 | 286,305 |
| 23 Feb 2024 | 545.00 | 9.00 | 1.68% | 535.00 | 553.00 | 535.00 | 221,618 |
| 22 Feb 2024 | 536.00 | 6.00 | 1.13% | 536.00 | 539.00 | 530.00 | 50,040 |
| 21 Feb 2024 | 530.00 | 1.00 | 0.19% | 526.00 | 530.00 | 526.00 | 28,986 |
| 20 Feb 2024 | 529.00 | -7.00 | -1.31% | 545.00 | 545.00 | 523.00 | 54,114 |
| 19 Feb 2024 | 536.00 | 6.00 | 1.13% | 546.00 | 546.00 | 536.00 | 77,381 |
| 16 Feb 2024 | 530.00 | -20.00 | -3.64% | 555.00 | 555.00 | 530.00 | 186,903 |
| 15 Feb 2024 | 550.00 | 32.00 | 6.18% | 537.00 | 560.00 | 536.00 | 318,700 |
| 14 Feb 2024 | 518.00 | 26.50 | 5.39% | 527.00 | 549.00 | 518.00 | 468,252 |
| 13 Feb 2024 | 491.50 | -8.50 | -1.70% | 500.00 | 507.00 | 481.50 | 521,840 |
| 12 Feb 2024 | 500.00 | 15.00 | 3.09% | 493.00 | 506.00 | 492.00 | 82,620 |
| 09 Feb 2024 | 485.00 | 9.00 | 1.89% | 483.50 | 493.50 | 483.50 | 78,021 |
| 08 Feb 2024 | 476.00 | 1.00 | 0.21% | 475.00 | 478.00 | 475.00 | 71,475 |
| 07 Feb 2024 | 475.00 | -1.00 | -0.21% | 474.00 | 476.50 | 474.00 | 26,735 |
| 06 Feb 2024 | 476.00 | 1.00 | 0.21% | 474.00 | 476.00 | 474.00 | 12,116 |
| 05 Feb 2024 | 475.00 | -1.50 | -0.31% | 477.50 | 477.50 | 470.00 | 29,523 |
