百时美施贵宝公司

BMY
🏛️ 墨西哥 →
807.30
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 802.00 805.00 802.00 807.30 0.0M
2025-09-25 802.00 805.00 802.00 807.30 0.0M
2025-09-24 820.00 820.00 820.00 820.00 0.0M
2025-09-23 818.00 818.00 818.00 818.00 0.0M
2025-09-22 820.71 820.71 820.71 828.00 0.0M
2025-09-21 820.71 820.71 820.71 828.00 0.0M
2025-09-19 837.00 837.00 834.00 841.00 0.0M
2025-09-18 855.00 855.00 837.33 841.00 0.0M
2025-09-17 841.97 841.97 841.97 860.00 0.0M
2025-09-15 860.00 860.00 860.00 860.00 0.0M
2025-09-12 860.00 860.00 859.90 860.00 0.0M
2025-09-11 883.27 883.27 883.27 880.09 0.0M
2025-09-10 880.09 880.09 880.09 880.09 0.0M
2025-09-09 880.09 880.09 880.09 880.09 0.0M
2025-09-08 889.34 889.34 889.34 880.09 0.0M
2025-09-05 880.00 880.00 880.00 880.09 0.0M
2025-09-04 870.00 870.00 870.00 870.00 0.0M
2025-09-03 888.10 888.10 888.10 888.10 0.0M
2025-09-02 876.50 876.50 876.50 876.50 0.0M
2025-09-01 876.50 876.50 876.50 876.50 0.0M
2025-08-29 875.00 876.50 875.00 876.50 0.0M
2025-08-28 875.00 875.00 875.00 875.00 0.0M
2025-08-27 910.54 910.54 910.54 875.00 0.0M
2025-08-26 875.00 875.00 875.00 875.00 0.0M
2025-08-25 875.00 875.00 875.00 875.00 0.0M
2025-08-22 910.30 910.30 910.30 910.30 0.0M
2025-08-21 912.80 912.80 912.80 910.30 0.0M
2025-08-20 894.89 894.89 894.89 910.30 0.0M
2025-08-19 889.60 889.60 889.60 889.60 0.0M
2025-08-18 889.60 889.60 889.60 889.60 0.0M
2025-08-15 889.60 889.60 889.60 889.60 0.0M
2025-08-14 889.60 889.60 889.60 889.60 0.0M
2025-08-13 889.30 890.00 889.30 889.60 0.0M
2025-08-12 867.00 867.00 867.00 867.00 0.0M
2025-08-11 867.00 867.00 867.00 867.00 0.0M
2025-08-08 843.87 843.87 843.87 843.87 0.0M
2025-08-07 850.00 850.00 850.00 843.87 0.0M
2025-08-06 846.00 847.00 846.00 843.87 0.0M
2025-08-05 835.33 874.47 835.33 850.75 0.0M
2025-08-04 821.00 821.00 821.00 850.00 0.0M
2025-08-01 850.00 850.00 850.00 850.00 0.0M
2025-07-31 825.00 825.00 820.00 830.00 0.0M
2025-07-30 868.30 868.30 868.30 885.92 0.0M
2025-07-29 885.92 885.92 885.92 885.92 0.0M
2025-07-28 900.00 900.00 900.00 900.00 0.0M
2025-07-25 873.09 873.09 873.09 900.00 0.0M
2025-07-24 900.00 900.00 900.00 900.00 0.0M
2025-07-23 900.00 900.00 900.00 900.00 0.0M
2025-07-22 883.05 900.00 883.05 900.00 0.0M
2025-07-21 900.00 900.00 900.00 900.00 0.0M
2025-07-18 900.00 900.00 900.00 900.00 0.0M
2025-07-17 900.00 900.00 900.00 900.00 0.0M
2025-07-16 887.01 899.85 887.01 876.00 0.0M
2025-07-15 876.00 876.00 876.00 876.00 0.0M
2025-07-14 876.00 876.00 876.00 876.00 0.0M
2025-07-11 889.00 889.00 889.00 876.00 0.0M
2025-07-10 885.00 885.00 885.00 885.00 0.0M
2025-07-09 885.00 885.00 885.00 885.00 0.0M
2025-07-08 885.00 885.00 885.00 885.00 0.0M
2025-07-07 900.49 900.49 900.49 900.49 0.0M
2025-07-04 900.49 900.49 900.49 900.49 0.0M
2025-07-03 900.49 900.49 900.49 900.49 0.0M
2025-07-02 900.49 900.49 900.49 900.49 0.0M
2025-07-01 870.00 870.00 870.00 870.00 0.0M
2025-06-30 884.10 884.10 884.10 885.00 0.0M
2025-06-27 885.00 885.00 885.00 885.00 0.0M
2025-06-26 876.62 876.62 876.62 880.00 0.0M
2025-06-25 894.00 894.00 894.00 894.00 0.0M
2025-06-24 894.00 894.00 894.00 894.00 0.0M
2025-06-23 911.00 911.00 911.00 911.00 0.0M
2025-06-20 889.50 889.50 889.50 889.50 0.0M
2025-06-19 889.50 889.50 889.50 889.50 0.0M
2025-06-18 889.50 889.50 889.50 889.50 0.0M
2025-06-17 904.00 904.00 904.00 950.00 0.0M
2025-06-16 949.20 949.20 949.20 949.20 0.0M
2025-06-13 949.20 949.20 949.20 949.20 0.0M
2025-06-12 949.20 949.20 949.20 949.20 0.0M
2025-06-11 945.00 949.20 945.00 949.20 0.0M
2025-06-10 960.00 960.00 960.00 960.00 0.0M
2025-06-09 960.00 960.00 960.00 960.00 0.0M
2025-06-06 940.00 940.00 940.00 940.00 0.0M
2025-06-05 940.00 940.00 940.00 940.00 0.0M
2025-06-04 940.00 940.00 940.00 935.90 0.0M
2025-06-03 935.90 935.90 935.90 935.90 0.0M
2025-06-02 935.90 935.90 935.90 935.90 0.0M
2025-05-30 875.00 875.00 875.00 875.00 0.0M
2025-05-29 875.00 875.00 875.00 875.00 0.0M
2025-05-28 875.00 875.00 875.00 875.00 0.0M
2025-05-27 903.90 903.90 903.20 875.00 0.0M
2025-05-26 930.00 930.00 930.00 930.00 0.0M
2025-05-23 930.00 930.00 930.00 930.00 0.0M
2025-05-22 930.00 930.00 930.00 930.00 0.0M
2025-05-21 930.00 930.00 930.00 930.00 0.0M
2025-05-20 927.25 927.25 927.25 927.25 0.0M
2025-05-19 896.55 896.55 896.55 896.55 0.0M
2025-05-16 896.55 896.55 896.55 896.55 0.0M
2025-05-15 896.55 896.55 896.55 896.55 0.0M
2025-05-14 896.55 896.55 896.55 896.55 0.0M
2025-05-13 931.83 931.83 931.83 931.83 0.0M
2025-05-12 931.83 943.00 931.83 931.83 0.0M
2025-05-09 911.91 911.91 911.91 911.91 0.0M
2025-05-08 912.89 944.25 912.88 912.88 0.0M
2025-05-07 943.40 943.40 943.40 943.40 0.0M
2025-05-06 943.30 943.30 909.78 943.20 0.0M
2025-05-05 956.69 956.69 956.69 940.00 0.1M
2025-05-02 940.00 940.00 940.00 940.00 0.0M
2025-04-30 940.00 940.00 940.00 940.00 0.0M
2025-04-29 940.00 940.00 940.00 940.00 0.0M
2025-04-28 930.72 940.00 930.72 940.00 0.0M
2025-04-25 925.30 925.30 925.10 925.00 0.0M
2025-04-24 925.00 964.44 925.00 925.00 0.0M
2025-04-23 977.00 977.00 977.00 977.00 0.0M
2025-04-22 973.00 973.00 973.00 977.00 0.0M
2025-04-21 980.00 980.00 980.00 980.00 0.0M
2025-04-16 990.00 990.00 980.00 980.00 0.0M
2025-04-15 1,032.38 1,032.38 1,032.38 1,032.11 0.0M
2025-04-14 1,032.11 1,032.11 1,032.11 1,032.11 0.0M
2025-04-11 1,025.86 1,025.86 1,025.86 1,025.86 0.0M
2025-04-10 1,086.12 1,086.12 1,086.12 1,086.12 0.0M
2025-04-09 1,033.29 1,086.12 1,033.29 1,086.12 0.0M
2025-04-08 1,133.23 1,133.23 1,133.23 1,133.23 0.0M
2025-04-07 1,105.00 1,133.23 1,105.00 1,133.23 0.0M
2025-04-04 1,128.00 1,128.00 1,128.00 1,128.00 0.0M
2025-04-03 1,213.00 1,213.00 1,213.00 1,213.00 0.0M
2025-04-02 1,213.00 1,213.00 1,213.00 1,213.00 0.0M
2025-04-01 1,214.63 1,214.63 1,214.63 1,214.63 0.0M
2025-03-26 1,214.63 1,214.63 1,214.63 1,214.63 0.0M
2025-03-25 1,261.56 1,261.56 1,220.00 1,220.00 0.0M
2025-03-24 1,199.00 1,199.00 1,199.00 1,199.00 0.0M
2025-03-21 1,206.00 1,206.00 1,206.00 1,206.00 0.0M
2025-03-20 1,205.00 1,205.00 1,205.00 1,206.00 0.0M
2025-03-14 1,172.00 1,172.00 1,172.00 1,206.99 0.0M
2025-03-13 1,215.50 1,215.50 1,215.50 1,206.99 0.0M
2025-03-12 1,213.80 1,213.80 1,213.80 1,213.80 0.0M
2025-03-11 1,249.10 1,249.10 1,248.00 1,248.00 0.0M
2025-03-10 1,260.00 1,278.00 1,260.00 1,261.00 0.0M
2025-03-07 1,209.50 1,209.50 1,209.50 1,209.50 0.0M
2025-03-06 1,209.50 1,209.50 1,209.50 1,209.50 0.0M
2025-03-05 1,220.20 1,220.20 1,220.20 1,220.20 0.0M
2025-03-04 1,269.18 1,269.18 1,218.69 1,211.85 0.0M
2025-03-03 1,211.85 1,211.85 1,211.85 1,211.85 0.0M
2025-02-28 1,211.85 1,211.85 1,211.85 1,211.85 0.0M
2025-02-27 1,195.00 1,195.00 1,195.00 1,204.05 0.0M
2025-02-26 1,204.05 1,204.05 1,204.05 1,204.05 0.0M
2025-02-21 1,102.01 1,102.01 1,102.01 1,123.07 0.0M
2025-02-20 1,123.07 1,123.07 1,123.07 1,123.07 0.0M
2025-02-19 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2025-02-18 1,098.00 1,105.00 1,098.00 1,105.00 0.0M
2025-02-17 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2025-02-14 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2025-02-13 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2025-02-12 1,140.00 1,140.00 1,140.00 1,162.50 0.0M
2025-02-11 1,162.50 1,162.50 1,162.50 1,162.50 0.0M
2025-02-10 1,162.50 1,162.50 1,162.50 1,162.50 0.0M
2025-01-22 1,184.90 1,184.90 1,184.90 1,184.90 0.0M
2025-01-21 1,184.90 1,184.90 1,184.90 1,184.90 0.0M
2025-01-20 1,155.00 1,155.00 1,155.00 1,155.00 0.0M
2025-01-17 1,155.20 1,155.20 1,155.20 1,155.20 0.0M
2025-01-16 1,155.29 1,155.29 1,155.29 1,155.29 0.0M
2025-01-15 1,154.91 1,154.91 1,154.91 1,167.00 0.0M
2025-01-14 1,120.21 1,162.98 1,120.21 1,167.00 0.0M
2025-01-13 1,167.00 1,167.00 1,167.00 1,167.00 0.0M
2025-01-10 1,167.00 1,167.00 1,166.79 1,167.00 0.0M
2025-01-09 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-01-08 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-01-07 1,171.16 1,171.16 1,171.16 1,173.00 0.0M
2025-01-06 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-01-03 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-01-02 1,173.20 1,173.20 1,173.20 1,173.20 0.0M