Premium
Bristol Myers Squibb (1BMY)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.12727272727 | 55 | 55 | 54.38 | 88 | 54.39056818 | DE |
| 4 | -0.14 | -0.256786500367 | 54.52 | 60 | 54.23 | 127 | 55.05706412 | DE |
| 12 | 5.78 | 11.8930041152 | 48.6 | 60 | 48.545 | 197 | 54.30528435 | DE |
| 26 | 16.965 | 45.3427769611 | 37.415 | 60 | 37.415 | 190 | 49.77810525 | DE |
| 52 | 8.38 | 18.2173913043 | 46 | 60 | 36 | 153 | 46.46921225 | DE |
| 156 | 9.13 | 20.1767955801 | 45.25 | 60 | 36 | 142 | 46.49872502 | DE |
| 260 | 9.13 | 20.1767955801 | 45.25 | 60 | 36 | 142 | 46.49872502 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
