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 | 4.17 | 8.14294083187 | 51.21 | 55.38 | 51.2 | 202 | 52.39262846 | DE |
| 4 | -1.82 | -3.18181818182 | 57.2 | 57.2 | 51.2 | 163 | 53.01375558 | DE |
| 12 | -1.43 | -2.5171624714 | 56.81 | 60 | 51.2 | 125 | 53.86019051 | DE |
| 26 | 10.745 | 24.0730368545 | 44.635 | 60 | 44.055 | 183 | 51.67551066 | DE |
| 52 | 8.28 | 17.5796178344 | 47.1 | 60 | 36 | 157 | 47.05096974 | DE |
| 156 | 10.13 | 22.3867403315 | 45.25 | 60 | 36 | 142 | 47.00519597 | DE |
| 260 | 10.13 | 22.3867403315 | 45.25 | 60 | 36 | 142 | 47.00519597 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 52.84 | -0.24 | -0.45 | 52.84 | 52.84 | 52.84 | 3 |
| 1740156900 | 53.08 | -0.14 | -0.26 | 53.48 | 53.48 | 53.08 | 125 |
| 1740070500 | 53.22 | 1.23 | 2.37 | 52.52 | 53.22 | 52.44 | 342 |
| 1739984100 | 51.99 | 0.38 | 0.74 | 52.2 | 52.3 | 51.99 | 142 |
| 1739897700 | 51.61 | -1.7 | -3.19 | 51.21 | 51.61 | 51.2 | 400 |
| 1739811300 | 53.31 | 0 | 0.00 | 53.31 | 53.31 | 53.31 | 0 |
| 1739552100 | 53.31 | -0.64 | -1.19 | 55.15 | 55.15 | 53.31 | 531 |
| 1739465700 | 53.95 | -1.48 | -2.67 | 53.95 | 53.95 | 53.95 | 100 |
| 1739379300 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 0 |
| 1739292900 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 0 |
| 1739206500 | 55.43 | 0.96 | 1.76 | 55.43 | 55.43 | 55.43 | 10 |
| 1738947300 | 54.47 | -2.53 | -4.44 | 54.47 | 54.47 | 54.47 | 80 |
| 1738860900 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1738774500 | 57 | -0.2 | -0.35 | 57 | 57 | 57 | 50 |
| 1738688100 | 57.2 | 0 | 0.00 | 57.2 | 57.2 | 57.2 | 0 |
| 1738601700 | 57.2 | 0 | 0.00 | 57.2 | 57.2 | 57.2 | 0 |
| 1738342500 | 57.2 | 0 | 0.00 | 57.2 | 57.2 | 57.2 | 0 |
| 1738256100 | 57.2 | 0.7 | 1.24 | 57.2 | 57.2 | 57.2 | 9 |
| 1738169700 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1738083300 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1737996900 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1737737700 | 56.5 | 2.12 | 3.90 | 56.5 | 56.5 | 56.5 | 20 |
| 1737651300 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1737564900 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1737478500 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1737392100 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1737132900 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1737046500 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1736960100 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1736873700 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1736787300 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 0 |
| 1736528100 | 54.38 | -0.62 | -1.13 | 55 | 55 | 54.38 | 173 |
| 1736441700 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1736355300 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1736268900 | 55 | 0.09 | 0.16 | 55 | 55 | 55 | 3 |
| 1736182500 | 54.91 | 0 | 0.00 | 54.91 | 54.91 | 54.91 | 0 |
| 1735923300 | 54.91 | -0.82 | -1.47 | 54.91 | 54.91 | 54.91 | 10 |
| 1735836900 | 55.73 | 0 | 0.00 | 55.73 | 55.73 | 55.73 | 0 |
| 1735577700 | 55.73 | 0 | 0.00 | 55.73 | 55.73 | 55.73 | 0 |
| 1735318500 | 55.73 | 0.9 | 1.64 | 57.51 | 60 | 55.73 | 453 |
| 1734972900 | 54.83 | 0.6 | 1.11 | 54.83 | 54.83 | 54.83 | 20 |
| 1734713700 | 54.23 | -0.29 | -0.53 | 54.23 | 54.23 | 54.23 | 200 |
| 1734627300 | 54.52 | 0.53 | 0.98 | 54.52 | 54.52 | 54.52 | 30 |
| 1734540900 | 53.99 | 0 | 0.00 | 53.99 | 53.99 | 53.99 | 0 |
| 1734454500 | 53.99 | 0 | 0.00 | 53.99 | 53.99 | 53.99 | 0 |
| 1734368100 | 53.99 | 0 | 0.00 | 53.99 | 53.99 | 53.99 | 0 |
| 1734108900 | 53.99 | -0.07 | -0.13 | 53.99 | 53.99 | 53.99 | 20 |
| 1734022500 | 54.06 | -1.96 | -3.50 | 54.06 | 54.06 | 54.06 | 89 |
| 1733936100 | 56.02 | 0 | 0.00 | 56.02 | 56.02 | 56.02 | 0 |
| 1733849700 | 56.02 | 0.86 | 1.56 | 56.02 | 56.02 | 56.02 | 80 |
| 1733763300 | 55.16 | 0 | 0.00 | 55.16 | 55.16 | 55.16 | 0 |
| 1733504100 | 55.16 | 0 | 0.00 | 55.16 | 55.16 | 55.16 | 0 |
| 1733417700 | 55.16 | -1.65 | -2.90 | 55.37 | 55.37 | 55.16 | 57 |
| 1733331300 | 56.81 | 0 | 0.00 | 56.81 | 56.81 | 56.81 | 0 |
| 1733244900 | 56.81 | 0.42 | 0.74 | 56.81 | 56.81 | 56.81 | 45 |
| 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 |
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
