Cotización de los valores en bolsa

BRISTOL-MYER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 59,420
- Var. (%)
- 0,185%
14/08/2018
- Cierre
- 59,960
- Var. (%)
- 0,909%
15/08/2018
- Cierre
- 60,260
- Var. (%)
- 0,500%
16/08/2018
- Cierre
- 61,110
- Var. (%)
- 1,411%
17/08/2018
- Cierre
- 60,890
- Var. (%)
- -0,360%
20/08/2018
- Cierre
- 60,320
- Var. (%)
- -0,936%
21/08/2018
- Cierre
- 60,080
- Var. (%)
- -0,398%
22/08/2018
- Cierre
- 60,570
- Var. (%)
- 0,816%
23/08/2018
- Cierre
- 60,090
- Var. (%)
- -0,792%
24/08/2018
- Cierre
- 59,970
- Var. (%)
- -0,200%
27/08/2018
- Cierre
- 60,010
- Var. (%)
- 0,067%
28/08/2018
- Cierre
- 60,170
- Var. (%)
- 0,267%
29/08/2018
- Cierre
- 61,120
- Var. (%)
- 1,579%
30/08/2018
- Cierre
- 60,690
- Var. (%)
- -0,704%
31/08/2018
- Cierre
- 60,550
- Var. (%)
- -0,231%

0.14%

Precio

60,550 €

MAXIMO

60,700 €

MÍNIMO

60,210 €

VOL. DIARIO (TIT.)

3.343.706

VAR. 2018(%)

-1,19 %

VARIACIÓN

-0,23 % -0,140 €

APERTURA

60,470 €

ÚLT. SESIÓN

60,690 €

EFECTIVO

202.224.734 €

VAR. 12 MESES(%)

1,09 %

Rentabilidad(%)
Máximo
70,05

Mínimo
49,96

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	70,05
Mínimo 2018	49,96
Máximo 12 meses	70,05
Míximo 12 meses	49,96
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.206.334
Media títulos 12m	6.847.242
Efectivo 3m	351.302.837
Efectivo 12m	406.833.472

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	60,550	-0,140	-0,231%	60,470	60,700	60,210	3.343.706
30/08/2018	60,690	-0,430	-0,704%	61,050	61,230	60,480	3.917.648
29/08/2018	61,120	0,950	1,579%	60,100	61,250	60,060	4.507.986
28/08/2018	60,170	0,160	0,267%	59,930	60,280	59,680	3.051.080
27/08/2018	60,010	0,040	0,067%	60,230	60,630	59,955	4.334.321
24/08/2018	59,970	-0,120	-0,200%	60,100	60,250	59,635	4.575.651
23/08/2018	60,090	-0,480	-0,792%	60,540	60,725	59,920	3.415.025
22/08/2018	60,570	0,490	0,816%	60,120	60,740	59,870	5.549.371
21/08/2018	60,080	-0,240	-0,398%	60,410	60,660	60,060	5.077.213
20/08/2018	60,320	-0,570	-0,936%	61,110	61,110	60,320	6.135.810
17/08/2018	60,890	-0,220	-0,360%	61,300	61,590	60,800	8.798.766
16/08/2018	61,110	0,850	1,411%	60,280	61,353	59,930	7.056.243
15/08/2018	60,260	0,300	0,500%	59,870	60,420	59,390	4.711.825
14/08/2018	59,960	0,540	0,909%	59,300	60,140	59,300	4.732.693
13/08/2018	59,420	0,110	0,185%	59,200	59,800	59,120	4.638.922
10/08/2018	59,310	-0,220	-0,370%	59,620	59,830	58,980	3.521.486
09/08/2018	59,530	-0,640	-1,064%	59,770	60,140	59,350	3.997.047
08/08/2018	60,170	1,190	2,018%	59,340	60,440	58,860	6.955.096
07/08/2018	58,980	-0,410	-0,690%	59,380	59,485	58,830	4.786.862
06/08/2018	59,390	0,230	0,389%	59,030	59,630	58,720	5.524.832
03/08/2018	59,160	-0,110	-0,186%	59,150	59,345	58,890	4.666.496
02/08/2018	59,270	-0,350	-0,587%	59,500	59,725	58,635	5.852.130
01/08/2018	59,620	0,870	1,481%	58,860	60,190	58,770	7.722.677
31/07/2018	58,750	-0,180	-0,305%	59,140	59,420	58,410	6.560.957
30/07/2018	58,930	2,010	3,531%	56,920	59,020	56,820	8.075.348
27/07/2018	56,920	-1,000	-1,727%	58,560	58,760	56,830	6.383.051
26/07/2018	57,920	-1,120	-1,897%	60,110	60,990	56,080	14.643.791
25/07/2018	59,040	0,780	1,339%	58,080	59,210	57,950	8.871.495
24/07/2018	58,260	2,380	4,259%	56,080	58,270	56,040	9.449.693
23/07/2018	55,880	-0,830	-1,464%	56,010	56,170	55,450	7.584.030
20/07/2018	56,710	0,170	0,301%	56,600	56,880	56,420	4.768.352
19/07/2018	56,540	-0,340	-0,598%	56,840	56,930	56,080	3.790.527
18/07/2018	56,880	0,250	0,441%	56,580	56,910	56,290	3.728.877
17/07/2018	56,630	0,200	0,354%	56,630	56,810	56,410	3.898.875
16/07/2018	56,430	-0,430	-0,756%	56,880	56,930	56,210	3.777.391
13/07/2018	56,860	0,050	0,088%	56,620	57,070	56,525	3.685.062
12/07/2018	56,810	1,060	1,901%	56,550	56,850	56,190	4.072.566
11/07/2018	55,750	-0,430	-0,765%	56,000	56,108	55,530	3.876.945
10/07/2018	56,180	-0,270	-0,478%	56,770	56,770	56,000	3.700.094
09/07/2018	56,450	-0,110	-0,194%	56,640	56,750	56,295	4.098.845
06/07/2018	56,560	0,610	1,090%	56,220	56,683	56,110	5.157.454
05/07/2018	55,950	0,300	0,539%	55,430	56,910	54,870	5.328.211
03/07/2018	55,650	0,460	0,833%	55,250	56,020	55,085	3.933.215
02/07/2018	55,190	-0,150	-0,271%	55,170	55,240	54,480	5.497.925
29/06/2018	55,340	0,040	0,072%	55,290	55,850	55,150	7.584.688
28/06/2018	55,300	0,830	1,524%	54,490	55,635	54,480	10.413.005
27/06/2018	54,470	-0,440	-0,801%	54,650	54,805	54,300	9.404.124
26/06/2018	54,910	0,240	0,439%	54,600	55,240	54,575	8.749.524
25/06/2018	54,670	-0,470	-0,852%	55,000	55,330	54,250	7.429.929
22/06/2018	55,140	1,200	2,225%	54,650	55,335	54,240	10.732.458
21/06/2018	53,940	-0,310	-0,571%	54,180	54,390	53,495	5.832.592
20/06/2018	54,250	0,610	1,137%	53,600	54,305	53,560	5.961.725
19/06/2018	53,640	-0,010	-0,019%	53,400	53,730	53,040	5.469.196
18/06/2018	53,650	-1,150	-2,099%	54,280	54,490	53,510	8.518.732
15/06/2018	54,800	1,170	2,182%	54,140	54,810	53,860	14.491.604
14/06/2018	53,630	0,170	0,318%	53,480	53,860	53,110	4.736.269
13/06/2018	53,460	0,330	0,621%	53,350	54,300	53,240	7.121.371
12/06/2018	53,130	0,010	0,019%	53,140	53,360	52,980	7.364.170
11/06/2018	53,120	-0,040	-0,075%	53,300	53,500	52,860	4.926.622
08/06/2018	53,160	0,540	1,026%	52,620	53,220	52,590	4.679.363
07/06/2018	52,620	-0,300	-0,567%	52,950	53,090	52,400	5.662.360
06/06/2018	52,920	1,000	1,926%	52,010	52,965	51,680	7.210.236
05/06/2018	51,920	0,470	0,914%	51,400	52,180	51,270	8.080.687
04/06/2018	51,450	-1,680	-3,162%	52,330	52,400	49,970	15.081.152
01/06/2018	53,130	0,510	0,969%	52,910	53,400	52,700	6.114.290
31/05/2018	52,620	-0,400	-0,754%	53,140	53,180	52,460	8.851.858
30/05/2018	53,020	0,750	1,435%	52,480	53,450	52,480	6.454.899
29/05/2018	52,270	-0,500	-0,948%	52,370	52,620	51,770	7.671.730
25/05/2018	52,770	0,080	0,152%	52,810	53,000	52,540	3.735.456
24/05/2018	52,690	0,190	0,362%	52,540	52,750	52,115	4.922.912
23/05/2018	52,500	0,160	0,306%	52,340	52,625	52,110	5.820.578
22/05/2018	52,340	0,100	0,191%	52,280	52,820	52,200	3.744.976
21/05/2018	52,240	-0,470	-0,892%	52,070	52,760	51,920	5.431.617
18/05/2018	52,710	-0,030	-0,057%	52,880	53,150	52,430	6.301.583
17/05/2018	52,740	0,530	1,015%	52,050	53,400	51,960	8.097.323
16/05/2018	52,210	-0,090	-0,172%	52,450	52,620	52,120	4.853.515
15/05/2018	52,300	0,280	0,538%	51,950	52,340	51,710	8.132.326
14/05/2018	52,020	0,160	0,309%	51,940	52,600	51,700	8.167.020
11/05/2018	51,860	0,710	1,388%	51,380	52,110	51,050	8.987.053
10/05/2018	51,150	0,060	0,117%	51,330	51,705	50,995	9.099.572
09/05/2018	51,090	0,560	1,108%	50,510	51,210	50,350	11.583.759
08/05/2018	50,530	-0,790	-1,539%	51,200	51,200	49,960	12.122.198
07/05/2018	51,320	-0,010	-0,019%	51,320	51,680	51,040	6.259.863
04/05/2018	51,330	-0,120	-0,233%	51,160	51,500	50,670	6.140.388
03/05/2018	51,450	-0,050	-0,097%	51,600	51,850	50,760	7.821.199
02/05/2018	51,500	-1,190	-2,258%	52,360	52,400	51,275	8.249.918
01/05/2018	52,690	0,560	1,074%	51,980	52,735	51,620	9.811.578
30/04/2018	52,130	-0,140	-0,268%	52,670	52,675	51,830	11.437.153
27/04/2018	52,270	0,230	0,442%	52,330	52,870	52,010	7.173.077
26/04/2018	52,040	0,280	0,541%	51,530	52,760	50,560	14.133.938
25/04/2018	51,760	0,180	0,349%	51,480	51,870	50,560	13.039.858
24/04/2018	51,580	0,680	1,336%	51,020	51,975	50,720	12.119.347
23/04/2018	50,900	-0,270	-0,528%	51,250	51,530	50,660	9.790.402
20/04/2018	51,170	-0,440	-0,853%	51,620	51,850	51,020	11.638.161
19/04/2018	51,610	-0,690	-1,319%	52,350	52,540	51,510	17.113.950
18/04/2018	52,300	-0,080	-0,153%	52,350	52,850	52,040	14.513.889
17/04/2018	52,380	-1,700	-3,143%	54,200	54,230	52,200	27.796.497
16/04/2018	54,080	-4,570	-7,792%	58,410	58,670	52,700	34.814.103
13/04/2018	58,650	-0,190	-0,323%	59,150	59,280	57,910	10.670.917
12/04/2018	58,840	-1,340	-2,227%	59,300	59,310	57,850	14.980.348

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-