La bourse est fermée

Bristol-Myers Squibb Company (0R1F.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
72,70+0,20 (+0,28 %)
À la clôture : 07:03PM BST
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202441,9041,6141,0941,4041,4013 826
23 mai 202442,5342,2741,6041,7141,7122 579
22 mai 202442,4842,9741,9242,5442,5435 554
21 mai 202443,6843,7342,4642,5142,5128 599
20 mai 202444,1344,0343,6343,6843,6816 133
17 mai 202444,2744,3043,7344,0544,0524 402
16 mai 202444,9444,8343,7044,1244,1231 089
15 mai 202444,9845,1244,6744,7844,786 372
14 mai 202445,2245,7144,5444,5944,5911 683
13 mai 202444,6345,3044,8145,0045,007 231
10 mai 202444,5744,8844,3744,7444,747 663
09 mai 202443,7944,3143,5044,1744,1720 636
08 mai 202444,0744,1743,5643,8443,8411 769
07 mai 202443,8144,2243,9043,9443,9412 791
03 mai 202443,8344,3043,7143,8343,8310 539
02 mai 202444,2244,3943,3343,9143,9115 534
01 mai 202444,2744,4543,7543,9943,9931 058
30 avr. 202444,9044,7843,9944,5844,5813 268
29 avr. 202444,9545,3744,6244,7244,7215 910
26 avr. 202445,0345,3444,3545,1845,1822 145
25 avr. 202448,8949,2544,3744,7144,7198 748
24 avr. 202449,0349,0248,5649,0149,0111 963
23 avr. 202449,1849,4748,9049,2449,247 507
22 avr. 202449,2449,5448,8849,5049,5010 605
19 avr. 202448,1248,8348,1648,8348,8321 022
18 avr. 202448,1548,2047,6548,0648,06169 560
17 avr. 202448,4548,5147,7148,0548,059 766
16 avr. 202448,7848,5648,2448,4948,497 007
15 avr. 202448,4949,0348,1548,7648,7614 349
12 avr. 202449,2349,1648,5348,7448,749 922
11 avr. 202450,3750,5549,1949,7249,7219 047
10 avr. 202451,7351,6750,3350,5750,57109 755
09 avr. 202450,9851,6651,1051,3551,3512 176
08 avr. 202451,2951,2950,9051,1451,148 789
05 avr. 202451,5651,4150,8051,1351,139 951
04 avr. 202451,9952,0651,5651,5651,5615 554
04 avr. 20240.6 Dividende
03 avr. 202452,8053,2252,1652,4251,8313 251
02 avr. 202453,4753,3352,6052,7652,1513 897
28 mars 202453,2554,4053,3054,3253,7015 548
27 mars 202453,0553,5752,6452,9452,33608 317
26 mars 202452,1052,5752,0652,4751,8726 173
25 mars 202451,7552,7051,8952,0751,4714 207
22 mars 202451,7252,4451,5452,0551,4515 107
21 mars 202452,1052,6351,6051,7251,1215 241
20 mars 202451,7552,5051,2851,8751,286 450
19 mars 202452,3051,9051,4051,7851,192 116 986
18 mars 202452,6052,6951,5351,9251,3216 595
15 mars 202453,0553,1552,0052,6152,0115 622
14 mars 202453,0552,6851,8352,3551,7518 500
13 mars 202454,1055,0052,9253,1152,50299 998
12 mars 202454,5054,4553,8854,3553,734 942
11 mars 202454,0054,5553,8354,2553,6334 716
08 mars 202453,5554,0553,3554,0553,433 832
07 mars 202453,3553,7152,9953,1952,595 105
06 mars 202452,0053,7651,8253,2252,61952 973
05 mars 202450,8852,0851,0152,0751,4732 370
04 mars 202451,0852,1750,9051,1050,5212 238
01 mars 202450,8051,0250,4850,6450,0623 116
29 févr. 202450,9751,1750,2950,8150,2310 153
28 févr. 202450,4250,8050,3950,7550,175 145
27 févr. 202450,6750,6750,1550,3849,804 700
26 févr. 202451,6351,6950,7550,9050,3214 895
23 févr. 202451,2851,8850,7551,5550,969 633
22 févr. 202450,7851,1450,3751,0550,4625 501
21 févr. 202449,8550,5049,5750,2849,7037 370
20 févr. 202450,0350,4249,7449,8949,3250 429
19 févr. 202449,6349,6349,6349,6349,06-
16 févr. 202449,4549,8448,9849,7549,1811 746
15 févr. 202448,8850,2749,0149,4048,8310 912
14 févr. 202448,7049,0348,5148,5147,952 247 994
13 févr. 202449,7549,9048,3648,3847,8211 694
12 févr. 202449,7550,0449,2349,7749,207 982
09 févr. 202448,7849,4248,5149,4248,85129 421
08 févr. 202448,7848,6148,1548,4447,8913 908
07 févr. 202449,3849,3648,0448,6348,0714 510
06 févr. 202447,7249,9447,5849,4348,86701 184
05 févr. 202448,6748,5547,6947,9847,4315 835
02 févr. 202449,1550,2148,0948,7948,2421 105
01 févr. 202449,2548,8048,1248,3147,7620 481
31 janv. 202449,4550,0049,2049,2148,651 526 090
30 janv. 202449,8350,1249,3349,4648,891 431 410
29 janv. 202449,6549,7649,4749,5849,016 924
26 janv. 202449,8550,1749,6249,7149,146 890
25 janv. 202450,0350,3449,4549,7249,1512 140
24 janv. 202450,3050,5650,0850,3949,819 352
23 janv. 202449,6350,3949,4950,1049,52126 198
22 janv. 202450,2050,3149,5049,6749,1116 898
19 janv. 202450,1050,1249,4550,1049,5310 574
18 janv. 202450,0049,6248,6449,4548,8825 239
17 janv. 202449,8550,0248,9549,7949,2219 041
16 janv. 202450,3350,3849,8250,1149,5410 033
15 janv. 202450,4250,4250,4250,4249,85-
12 janv. 202450,2250,6950,0850,2349,666 804
11 janv. 202450,7850,6750,0250,1849,616 448
10 janv. 202451,2551,6450,4250,6050,0244 763
09 janv. 202452,1352,0651,4251,4350,844 863
08 janv. 202452,3051,8451,3151,5150,9310 072
05 janv. 202452,0052,5751,6552,2251,62225 810
04 janv. 202452,0052,1351,4851,9951,3913 615
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...