Bristol Myers Squibb Co【BMY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Bristol Myers Squibb Co (BMY)
Bristol Myers Squibb Co (BMY) 과거

Bristol Myers Squibb Co (BMY)

56.29

-0.09

(-0.16%)

마감 20 1월 6:00AM

56.51

0.22

(0.39%)

시간외 거래: 9:54AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.31	0.551601423488	56.2	56.74	54.81	8314195	55.86960912	CS
4	0.295	0.524770968603	56.215	58.375	54.81	10391475	56.81242824	CS
12	3.85	7.3110520319	52.66	61.08	51.82	10795190	56.92869207	CS
26	14.83	35.5806142035	41.68	61.08	41.605	11637548	52.32024072	CS
52	6.96	14.0464177598	49.55	61.08	39.35	13633467	49.23977413	CS
156	-8.17	-12.6314162028	64.68	81.435	39.35	12036220	60.18973179	CS
260	-10.25	-15.3535050929	66.76	81.435	39.35	12064803	60.56311902	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	56.29	-0.09	-0.16	56.44	56.62	55.55	10911229
1737070800	56.38	0.47	0.84	55.84	56.415	55.08	9058114
1736984400	55.91	0.17	0.30	56.2	56.74	55.66	8458029
1736898000	55.74	0.38	0.69	55.59	55.98	55.46	7405840
1736811600	55.36	-0.47	-0.84	55.8	55.8	54.81	7118063
1736552400	55.83	-0.98	-1.73	56.2	56.52	55.63	9530927
1736379600	56.81	-0.33	-0.58	56.83	56.89	56.05	11839497
1736293200	57.14	0.46	0.81	56.74	57.67	56.52	10663440
1736206800	56.68	0.11	0.19	56.1466	57.03	55.94	9194387
1735947600	56.57	-0.22	-0.39	56.37	56.8	56.32	9365022
1735861200	56.79	0.23	0.41	56.92	57.38	56.52	9075290
1735688400	56.56	0.5	0.89	56.07	56.96	55.93	7345244
1735602000	56.06	-1.62	-2.81	57.4	57.4	56.05	6493041
1735342800	57.68	-0.32	-0.55	57.92	58.375	57.52	6533310
1735256400	58	0.24	0.42	57.66	58.07	57.51	4689000
1735077840	57.76	0.18	0.31	57.41	57.77	57.01	3668168
1734997200	57.58	0.25	0.44	57.25	57.66	56.8	9406415
1734738000	57.33	1.03	1.83	56.215	57.33	56.0812	46811294
1734651600	56.3	-0.54	-0.95	56.8	57.19	56.11	11329325
1734565200	56.84	-0.81	-1.41	57.73	58.545	56.77	13923339
1734478800	57.65	1.78	3.19	56.28	57.77	56.07	14781336
1734392400	55.87	0.09	0.16	56.4358	56.97	55.68	16074111
1734133200	55.78	-0.5	-0.89	55.92	56.2462	55.04	9248154
1734046800	56.28	-0.37	-0.65	56.97	57.12	55.94	11950785
1733960400	56.65	-1.47	-2.53	57.79	58.05	56.615	10392726
1733874000	58.12	-0.59	-1.00	58.385	58.6	57.81	6733594
1733787600	58.71	-0.67	-1.13	59.05	59.76	58.7	8510716
1733528400	59.38	0.54	0.92	58.999	59.53	58.69	7190256
1733442000	58.84	0.47	0.81	58.3935	59.225	58.23	7986695
1733355600	58.37	-0.32	-0.55	58.4501	58.72	57.59	9370529
1733269200	58.69	-1.25	-2.09	59.81	60.0886	58.63	8628200
1733182800	59.94	0.72	1.22	59.376	60.07	58.92	8866654
1732917840	59.22	-0.05	-0.08	59.36	59.535	58.955	4360198
1732750800	59.27	0.53	0.90	58.82	59.505	58.82	6898741
1732664400	58.74	-0.04	-0.07	58.885	59.08	58.06	7334521
1732578000	58.78	-0.09	-0.15	59.98	60.68	58.63	13645095
1732318800	58.87	0.64	1.10	57.675	58.915	57.62	7137550
1732232400	58.23	0.35	0.60	57.82	58.48	57.47	7285909
1732146000	57.88	-0.35	-0.60	58.54	58.6618	57.67	10964401
1732059600	58.23	1.43	2.52	56.36	58.65	56.095	12784585
1731973200	56.8	0.58	1.03	56.18	56.84	56.03	10517320
1731714000	56.22	-2.28	-3.90	57.985	57.985	55.82	20648495
1731627600	58.5	0.09	0.15	58.67	59.73	58.26	11737147
1731541200	58.41	-0.61	-1.03	59.12	59.49	57.84	10945185
1731454800	59.02	-0.8	-1.34	60.31	60.55	58.81	14997679
1731368400	59.82	5.68	10.49	60.7	61.08	59.53	27116670
1731109200	54.14	-0.57	-1.04	54.55	54.69	53.97	9127715
1731022800	54.71	-0.57	-1.03	55.22	55.515	54.49	11850096
1730936400	55.28	-0.67	-1.20	56.4	56.8	55.135	11354148
1730850000	55.95	0.5	0.90	55.2	56.28	54.72	9119710
1730763600	55.45	1.13	2.08	54.24	55.77	54.24	10758618
1730500800	54.32	-1.45	-2.60	55.87	55.9	54.2	12813087
1730414400	55.77	3.11	5.91	53.8	56.2	53.76	18265190
1730328000	52.66	0.16	0.30	52.36	53.15	52.36	9538783
1730241600	52.5	-0.14	-0.27	52.26	52.735	52.14	8226986
1730155200	52.64	0.72	1.39	51.86	52.755	51.86	8334928
1729896000	51.92	-1	-1.89	52.66	52.9	51.82	7126407
1729809600	52.92	-0.14	-0.26	52.98	53.4	52.415	6993903
1729723200	53.06	0.3	0.57	52.8	53.11	52.535	5761436
1729636800	52.76	0.64	1.23	52.21	53.06	52.05	6948066
1729550400	52.12	-1.1	-2.07	53.21	53.3	52.1	5352530

Bristol Myers Squibb

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관