Premium
Bristol-Myers Squibb Co. (BMYB34)
BOV
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 | -15.22 | -4.34869567702 | 349.99 | 350 | 334.77 | 258 | 348.1379845 | DR |
| 4 | -17.53 | -4.97587283565 | 352.3 | 360.9 | 334.77 | 77 | 350.55199713 | DR |
| 12 | 32.27 | 10.667768595 | 302.5 | 363.51 | 298.2 | 178 | 343.04160803 | DR |
| 26 | 115.52 | 52.6887115165 | 219.25 | 363.51 | 217.5 | 160 | 301.36710976 | DR |
| 52 | 87.73 | 35.5124676166 | 247.04 | 363.51 | 203.1 | 564 | 241.66851008 | DR |
| 156 | -22.98 | -6.42348008386 | 357.75 | 431.76 | 203.1 | 429 | 299.37445838 | DR |
| 260 | 53.67 | 19.0928495197 | 281.1 | 431.76 | 203.1 | 511 | 315.7506418 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 334.77 | -13.42 | -3.85 | 334.77 | 334.77 | 334.77 | 2 |
| 1736544600 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736458200 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736371800 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736285400 | 348.19 | -10.21 | -2.85 | 349.99 | 350 | 345.89 | 514 |
| 1736198940 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735939740 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735853340 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735594140 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735334940 | 358.4 | 2.46 | 0.69 | 358.4 | 358.4 | 358.4 | 10 |
| 1735248540 | 355.94 | 0.69 | 0.19 | 355.94 | 355.94 | 355.94 | 2 |
| 1734989340 | 355.25 | 12.45 | 3.63 | 354 | 355.6 | 354 | 56 |
| 1734730200 | 342.8 | -3.41 | -0.98 | 342.8 | 342.8 | 342.8 | 1 |
| 1734643800 | 346.21 | -14.69 | -4.07 | 349.31 | 349.31 | 346.21 | 11 |
| 1734557400 | 360.9 | 8.6 | 2.44 | 360.9 | 360.9 | 360.9 | 90 |
| 1734470940 | 352.3 | 11.01 | 3.23 | 352.3 | 352.3 | 352.3 | 10 |
| 1734384540 | 341.29 | 6.29 | 1.88 | 341.29 | 341.29 | 341.29 | 10 |
| 1734125340 | 335 | -0.62 | -0.18 | 335 | 335 | 335 | 10 |
| 1734039000 | 335.62 | -3.83 | -1.13 | 339 | 339 | 335.62 | 1511 |
| 1733952540 | 339.45 | -20 | -5.56 | 346.67 | 346.67 | 339.45 | 12 |
| 1733866200 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1733779800 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1733520600 | 359.45 | 6.37 | 1.80 | 358 | 359.45 | 358 | 20 |
| 1733434200 | 353.08 | 1.08 | 0.31 | 348.6 | 353.5 | 346.85 | 50 |
| 1733347800 | 352 | -7.2 | -2.00 | 352 | 352 | 352 | 20 |
| 1733261340 | 359.2 | -4.31 | -1.19 | 359.2 | 359.2 | 359.2 | 10 |
| 1733174940 | 363.51 | 8.3 | 2.34 | 358.4 | 363.51 | 357.7 | 1544 |
| 1732915740 | 355.21 | 8.71 | 2.51 | 359.57 | 360.03 | 351.72 | 69 |
| 1732829400 | 346.5 | 0 | 0.00 | 346.5 | 346.5 | 346.5 | 0 |
| 1732743000 | 346.5 | 5.19 | 1.52 | 345.78 | 346.5 | 345.78 | 20 |
| 1732656540 | 341.31 | 0 | 0.00 | 341.31 | 341.31 | 341.31 | 0 |
| 1732570140 | 341.31 | -0.39 | -0.11 | 345.76 | 347.9 | 341.31 | 220 |
| 1732310940 | 341.7 | 2.83 | 0.84 | 340.12 | 341.7 | 340.12 | 20 |
| 1732224600 | 338.87 | 1.48 | 0.44 | 335.72 | 339.37 | 335.72 | 51 |
| 1732051800 | 337.39 | 12.67 | 3.90 | 333.85 | 338.81 | 333.7 | 66 |
| 1731965340 | 324.72 | -14.94 | -4.40 | 324.72 | 324.72 | 324.72 | 892 |
| 1731619800 | 339.66 | 2.23 | 0.66 | 338.86 | 339.66 | 338.86 | 20 |
| 1731533400 | 337.43 | -6.64 | -1.93 | 337 | 337.43 | 337 | 892 |
| 1731446940 | 344.07 | -4.41 | -1.27 | 347.61 | 347.61 | 344.07 | 15 |
| 1731360540 | 348.48 | 33.81 | 10.74 | 321 | 349.77 | 321 | 102 |
| 1731101400 | 314.67 | 3.16 | 1.01 | 311.55 | 314.67 | 311.55 | 2 |
| 1731014940 | 311.51 | -9.89 | -3.08 | 311.51 | 311.51 | 311.51 | 49 |
| 1730928600 | 321.39999 | 0 | 0.00 | 321.39999 | 321.39999 | 321.39999 | 0 |
| 1730842200 | 321.39999 | 18.3 | 6.04 | 319.36 | 321.39999 | 319.36 | 51 |
| 1730755800 | 303.1 | 0 | 0.00 | 303.1 | 303.1 | 303.1 | 0 |
| 1730496600 | 303.1 | 0 | 0.00 | 303.1 | 303.1 | 303.1 | 0 |
| 1730410200 | 303.1 | 0 | 0.00 | 303.1 | 303.1 | 303.1 | 0 |
| 1730323800 | 303.1 | 3.1 | 1.03 | 303.1 | 303.1 | 303.1 | 30 |
| 1730237400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1730151000 | 300 | 1.8 | 0.60 | 299.02 | 300 | 299.02 | 35 |
| 1729891800 | 298.2 | -4.3 | -1.42 | 298.2 | 298.2 | 298.2 | 5 |
| 1729805400 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1729719000 | 302.5 | 1 | 0.33 | 302.5 | 302.5 | 302.5 | 2 |
| 1729632600 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1729546200 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1729287000 | 301.5 | 9 | 3.08 | 301.5 | 301.5 | 301.5 | 1 |
| 1729170000 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1729083600 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1728997200 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1728910800 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 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
