Premium
Bristol Myers Squibb (1BMY)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 2.56363964615 | 55.39 | 56.81 | 55.01 | 95 | 56.04769231 | DE |
| 4 | 4.73 | 9.0821812596 | 52.08 | 56.81 | 50.73 | 294 | 55.06552363 | DE |
| 12 | 12.395 | 27.9072385455 | 44.415 | 56.81 | 44.055 | 242 | 51.12417153 | DE |
| 26 | 18.38 | 47.827218319 | 38.43 | 56.81 | 36 | 181 | 47.23803488 | DE |
| 52 | 10.66 | 23.0985915493 | 46.15 | 56.81 | 36 | 145 | 45.96568769 | DE |
| 156 | 11.56 | 25.546961326 | 45.25 | 56.81 | 36 | 145 | 45.96354317 | DE |
| 260 | 11.56 | 25.546961326 | 45.25 | 56.81 | 36 | 145 | 45.96354317 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 56.39 | 0.57 | 1.02 | 55.01 | 56.39 | 55.01 | 115 |
| 1732899300 | 55.82 | 0 | 0.00 | 55.82 | 55.82 | 55.82 | 0 |
| 1732812900 | 55.82 | 0.43 | 0.78 | 56.4 | 56.4 | 55.82 | 170 |
| 1732726500 | 55.39 | 0 | 0.00 | 55.39 | 55.39 | 55.39 | 0 |
| 1732640100 | 55.39 | -1.21 | -2.14 | 55.39 | 55.39 | 55.39 | 1 |
| 1732553700 | 56.6 | 3.68 | 6.95 | 56.6 | 56.6 | 56.6 | 27 |
| 1732294500 | 52.92 | 0 | 0.00 | 52.92 | 52.92 | 52.92 | 0 |
| 1732208100 | 52.92 | 0 | 0.00 | 52.92 | 52.92 | 52.92 | 0 |
| 1732121700 | 52.92 | 0 | 0.00 | 52.92 | 52.92 | 52.92 | 0 |
| 1732035300 | 52.92 | 0 | 0.00 | 52.92 | 52.92 | 52.92 | 0 |
| 1731948900 | 52.92 | -0.58 | -1.08 | 52.92 | 52.92 | 52.92 | 504 |
| 1731689700 | 53.5 | -1.94 | -3.50 | 53.5 | 53.5 | 53.5 | 3 |
| 1731603300 | 55.44 | 0 | 0.00 | 55.44 | 55.44 | 55.44 | 0 |
| 1731516900 | 55.44 | -0.96 | -1.70 | 55.54 | 55.54 | 55.44 | 274 |
| 1731430500 | 56.4 | -0.25 | -0.44 | 56.63 | 56.7 | 55.33 | 783 |
| 1731344100 | 56.65 | 5.92 | 11.67 | 56.34 | 56.65 | 56.34 | 891 |
| 1731084900 | 50.73 | 0 | 0.00 | 50.73 | 50.73 | 50.73 | 0 |
| 1730998500 | 50.73 | -1.64 | -3.13 | 51.05 | 51.3 | 50.73 | 324 |
| 1730912100 | 52.37 | 1.57 | 3.09 | 52.08 | 52.92 | 52.08 | 145 |
| 1730825700 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1730739300 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1730480100 | 50.8 | 2.26 | 4.65 | 51 | 51 | 50.8 | 280 |
| 1730393700 | 48.545 | 0 | 0.00 | 48.545 | 48.545 | 48.545 | 0 |
| 1730307300 | 48.545 | 0 | 0.00 | 48.545 | 48.545 | 48.545 | 0 |
| 1730220900 | 48.545 | -0.06 | -0.11 | 48.87 | 48.87 | 48.545 | 400 |
| 1730130900 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729871700 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729785300 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729698900 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729612500 | 48.6 | -0.68 | -1.37 | 48.6 | 48.6 | 48.6 | 20 |
| 1729526100 | 49.275 | 0 | 0.00 | 49.275 | 49.275 | 49.275 | 0 |
| 1729266900 | 49.275 | 0.27 | 0.56 | 49.22 | 49.275 | 49.22 | 110 |
| 1729180500 | 49 | 0.48 | 1.00 | 49 | 49 | 49 | 50 |
| 1729094100 | 48.515 | 0 | 0.00 | 48.515 | 48.515 | 48.515 | 0 |
| 1729007700 | 48.515 | 0.52 | 1.07 | 48.515 | 48.515 | 48.515 | 11 |
| 1728921300 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1728662100 | 48 | -0.07 | -0.14 | 48 | 48 | 48 | 50 |
| 1728575700 | 48.065 | -0.21 | -0.44 | 48.12 | 48.12 | 48.065 | 277 |
| 1728489300 | 48.275 | 0 | 0.00 | 48.275 | 48.275 | 48.275 | 0 |
| 1728402900 | 48.275 | -1.36 | -2.73 | 48.275 | 48.275 | 48.275 | 224 |
| 1728316500 | 49.63 | 0.58 | 1.18 | 49.205 | 49.63 | 49.19 | 423 |
| 1728057300 | 49.05 | 1.75 | 3.70 | 49.04 | 49.05 | 49.04 | 510 |
| 1727970900 | 47.3 | -1.55 | -3.17 | 47.3 | 47.3 | 47.3 | 200 |
| 1727884500 | 48.85 | 3.69 | 8.17 | 48.85 | 48.85 | 48.85 | 225 |
| 1727798100 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1727711700 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1727452500 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1727366100 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1727279700 | 45.16 | 0.46 | 1.03 | 45.16 | 45.16 | 45.16 | 130 |
| 1727193300 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1727106900 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1726847700 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1726761300 | 44.7 | 0.19 | 0.43 | 44.7 | 44.7 | 44.7 | 80 |
| 1726674900 | 44.51 | 0 | 0.00 | 44.51 | 44.51 | 44.51 | 0 |
| 1726588500 | 44.51 | -0.03 | -0.06 | 44.95 | 44.95 | 44.51 | 534 |
| 1726502100 | 44.535 | 0.48 | 1.09 | 44.535 | 44.535 | 44.535 | 190 |
| 1726242900 | 44.055 | 0 | 0.00 | 44.055 | 44.055 | 44.055 | 0 |
| 1726156500 | 44.055 | -0.63 | -1.41 | 44.415 | 44.415 | 44.055 | 80 |
| 1726070100 | 44.685 | 0 | 0.00 | 44.685 | 44.685 | 44.685 | 0 |
| 1725983700 | 44.685 | 0 | 0.00 | 44.685 | 44.685 | 44.685 | 0 |
| 1725897300 | 44.685 | 0 | 0.00 | 44.685 | 44.685 | 44.685 | 0 |
| 1725638100 | 44.685 | -0.61 | -1.35 | 44.81 | 44.81 | 44.685 | 200 |
| 1725551700 | 45.295 | 0 | 0.00 | 45.295 | 45.295 | 45.295 | 0 |
| 1725465300 | 45.295 | 0 | 0.00 | 45.295 | 45.295 | 45.295 | 0 |
| 1725378900 | 45.295 | 0.23 | 0.50 | 45.295 | 45.295 | 45.295 | 35 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
