Premium
Bristol Myers Squibb Company (CELG.RT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 0.0363 | -0.0047 | -11.46 | 0.041 | 0.041 | 0.0362 | 70512 |
| 1739490000 | 0.041 | 1.0E-6 | 0.00 | 0.041 | 0.041 | 0.041 | 300 |
| 1739403600 | 0.040999 | 9.9E-5 | 0.24 | 0.041 | 0.041 | 0.04 | 5774 |
| 1739317200 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 728 |
| 1739230800 | 0.0409 | 0.0047 | 12.98 | 0.0362 | 0.041 | 0.0362 | 9515 |
| 1738971600 | 0.0362 | -0.0048 | -11.71 | 0.04 | 0.04 | 0.036 | 7806 |
| 1738885200 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0449 | 0.041 | 6900 |
| 1738798800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 100 |
| 1738712400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 175 |
| 1738626000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1738366800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 310 |
| 1738280400 | 0.041 | 0 | 0.00 | 0.041 | 0.042951 | 0.041 | 2400 |
| 1738194000 | 0.041 | 0.001 | 2.50 | 0.041 | 0.04101 | 0.041 | 2100 |
| 1738107600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 3091 |
| 1738021200 | 0.04 | -0.004999 | -11.11 | 0.046 | 0.046 | 0.04 | 2900 |
| 1737762000 | 0.044999 | -0.001891 | -4.03 | 0.04 | 0.044999 | 0.04 | 9065 |
| 1737675600 | 0.04689 | 0 | 0.00 | 0.04689 | 0.04689 | 0.04689 | 0 |
| 1737589200 | 0.04689 | -0.00211 | -4.31 | 0.0469 | 0.0469 | 0.04 | 11951 |
| 1737502800 | 0.049 | 0.009 | 22.50 | 0.04745 | 0.0549 | 0.04 | 7253 |
| 1737157200 | 0.04 | 0.0038 | 10.50 | 0.04 | 0.047899 | 0.037 | 2858 |
| 1737070800 | 0.0362 | -0.0039 | -9.73 | 0.04 | 0.040296 | 0.0362 | 14425 |
| 1736984400 | 0.0400999 | -0.0006 | -1.47 | 0.0489 | 0.0489 | 0.039 | 2550 |
| 1736898000 | 0.0407 | 0 | 0.00 | 0.0407 | 0.0407 | 0.0407 | 58 |
| 1736811600 | 0.0407 | -0.0031 | -7.08 | 0.0438 | 0.0549 | 0.0407 | 10500 |
| 1736552400 | 0.0438 | 0.0018 | 4.29 | 0.039 | 0.0438 | 0.039 | 22098 |
| 1736379600 | 0.042 | 0.001862 | 4.64 | 0.0391 | 0.049 | 0.039 | 5634 |
| 1736293200 | 0.040138 | -0.001862 | -4.43 | 0.042 | 0.0483 | 0.039 | 3650 |
| 1736206800 | 0.042 | 0.0014 | 3.45 | 0.05 | 0.05 | 0.039 | 17917 |
| 1735947600 | 0.0406 | -0.0086 | -17.48 | 0.0362 | 0.042828 | 0.0362 | 6120 |
| 1735861200 | 0.0492 | 0.0002 | 0.41 | 0.0495 | 0.0495 | 0.0492 | 2183 |
| 1735688400 | 0.049 | 0.0128 | 35.36 | 0.0362 | 0.0497999 | 0.0362 | 6452 |
| 1735602000 | 0.0362 | -0.0009 | -2.43 | 0.0362 | 0.0375 | 0.0361 | 109067 |
| 1735342800 | 0.0371 | -0.0099 | -21.06 | 0.0366 | 0.0471009 | 0.0364 | 11516 |
| 1735256400 | 0.047 | 0.0108 | 29.83 | 0.059 | 0.0599 | 0.047 | 42346 |
| 1735077840 | 0.0362 | 0.0001 | 0.28 | 0.04 | 0.0400999 | 0.0362 | 2873 |
| 1734997200 | 0.0361 | -0.004 | -9.98 | 0.0402 | 0.0649 | 0.036 | 28783 |
| 1734738000 | 0.0400999 | 0.0001 | 0.25 | 0.0599 | 0.0599 | 0.04 | 7893 |
| 1734651600 | 0.04 | 0.004 | 11.11 | 0.0404 | 0.065 | 0.04 | 10243 |
| 1734565200 | 0.036 | -0.0048 | -11.76 | 0.0408 | 0.05 | 0.036 | 130970 |
| 1734478800 | 0.0408 | -0.0443 | -52.06 | 0.0852 | 0.12 | 0.03 | 413821 |
| 1734392400 | 0.0851 | 0.0193 | 29.33 | 0.0758 | 0.1161 | 0.0452 | 16075 |
| 1734133200 | 0.0658 | -0.0071 | -9.74 | 0.09 | 0.1087 | 0.0658 | 29071 |
| 1734046800 | 0.0729 | 0 | 0.00 | 0.08 | 0.0804 | 0.0729 | 15999 |
| 1733960400 | 0.0729 | -0.0405 | -35.71 | 0.08 | 0.08 | 0.06 | 61983 |
| 1733874000 | 0.1134 | 0.068399 | 151.99 | 0.0599 | 0.155 | 0.045 | 317968 |
| 1733787600 | 0.045001 | -0.009999 | -18.18 | 0.0451 | 0.0451 | 0.045 | 7000 |
| 1733528400 | 0.055 | 0.0039 | 7.63 | 0.0599 | 0.0599 | 0.0549 | 20446 |
| 1733442000 | 0.0511 | 0.0061 | 13.56 | 0.045 | 0.0511 | 0.045 | 1723 |
| 1733355600 | 0.045 | -0.000251 | -0.55 | 0.0599 | 0.0599 | 0.045 | 2002 |
| 1733269200 | 0.045251 | -0.004535 | -9.11 | 0.052451 | 0.052451 | 0.045 | 3780 |
| 1733182800 | 0.0497859 | 0.0046859 | 10.39 | 0.05 | 0.05 | 0.045 | 14443 |
| 1732917840 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1732750800 | 0.0451 | 0.0001 | 0.22 | 0.0451 | 0.0451 | 0.0451 | 4615 |
| 1732664400 | 0.045 | -0.0012 | -2.60 | 0.045 | 0.045 | 0.045 | 203 |
| 1732578000 | 0.0462 | -0.0038 | -7.60 | 0.045 | 0.0462 | 0.045 | 1211 |
| 1732318800 | 0.05 | -0.009775 | -16.35 | 0.0598 | 0.0598 | 0.0451 | 3510 |
| 1732232400 | 0.059775 | 0.013525 | 29.24 | 0.0525 | 0.0598 | 0.04 | 7862 |
| 1732146000 | 0.04625 | -0.01375 | -22.92 | 0.0525 | 0.0525 | 0.04625 | 350 |
| 1732059600 | 0.06 | 0.01 | 20.00 | 0.0315 | 0.06 | 0.0315 | 14175 |
| 1731973200 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 1101 |
| 1731714000 | 0.04 | -0.0001 | -0.25 | 0.04 | 0.04 | 0.04 | 275 |
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
