百时美施贵宝公司

BMY
🏛️ 墨西哥 →
807.30
最后更新: 2025-09-26
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
2022-12-27 1,408.25 1,408.25 1,408.25 1,408.25 0.0M
2022-12-21 1,437.00 1,437.00 1,437.00 1,437.00 0.0M
2022-12-20 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2022-12-19 1,464.00 1,464.00 1,435.00 1,435.00 0.0M
2022-12-16 1,464.00 1,464.00 1,464.00 1,464.00 0.0M
2022-12-14 1,514.38 1,514.38 1,514.38 1,514.38 0.0M
2022-12-13 1,546.00 1,546.00 1,520.00 1,520.00 0.0M
2022-12-06 1,579.00 1,579.00 1,579.00 1,579.00 0.0M
2022-12-02 1,569.00 1,574.25 1,569.00 1,569.00 0.0M
2022-12-01 1,551.00 1,551.00 1,551.00 1,551.00 0.0M
2022-11-30 1,533.88 1,533.88 1,533.88 1,533.88 0.0M
2022-11-29 1,512.00 1,512.00 1,512.00 1,512.00 0.0M
2022-11-28 1,527.31 1,527.31 1,527.31 1,527.31 0.0M
2022-11-23 1,501.83 1,501.83 1,501.83 1,501.83 0.0M
2022-11-18 1,501.83 1,501.83 1,501.83 1,501.83 0.0M
2022-11-16 1,495.00 1,495.00 1,495.00 1,495.00 0.0M
2022-11-15 1,469.00 1,470.00 1,469.00 1,470.00 0.0M
2022-11-14 1,518.99 1,518.99 1,490.34 1,490.34 0.0M
2022-11-10 1,528.00 1,538.45 1,528.00 1,538.45 0.0M
2022-11-09 1,578.00 1,578.00 1,578.00 1,578.00 0.0M
2022-11-08 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2022-11-01 1,518.00 1,518.00 1,518.00 1,518.00 0.0M
2022-10-31 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-10-27 1,452.01 1,452.01 1,452.01 1,452.01 0.0M
2022-10-26 1,485.79 1,485.79 1,485.79 1,485.79 0.0M
2022-10-25 1,455.00 1,455.00 1,455.00 1,455.00 0.0M
2022-10-24 1,459.84 1,459.84 1,459.84 1,459.84 0.0M
2022-10-20 1,406.32 1,406.32 1,406.32 1,406.32 0.0M
2022-10-19 1,430.20 1,430.20 1,430.20 1,430.20 0.0M
2022-10-18 1,438.17 1,438.17 1,438.17 1,438.17 0.0M
2022-10-14 1,395.00 1,395.00 1,395.00 1,395.00 0.0M
2022-10-12 1,396.00 1,396.00 1,395.00 1,395.00 0.0M
2022-10-11 1,368.00 1,368.00 1,368.00 1,368.00 0.0M
2022-10-10 1,397.49 1,397.49 1,368.00 1,368.00 0.0M
2022-10-06 1,420.13 1,420.13 1,420.13 1,420.13 0.0M
2022-10-04 1,425.00 1,425.00 1,424.86 1,424.86 0.0M
2022-10-03 1,406.70 1,415.15 1,406.70 1,415.15 0.0M
2022-09-30 1,439.30 1,439.30 1,439.30 1,439.30 0.0M
2022-09-28 1,431.40 1,431.40 1,431.40 1,431.40 0.0M
2022-09-26 1,428.50 1,431.40 1,428.00 1,431.40 0.0M
2022-09-22 1,417.15 1,417.15 1,413.01 1,413.01 0.0M
2022-09-19 1,390.00 1,393.80 1,390.00 1,392.00 0.0M
2022-09-15 1,433.34 1,440.75 1,433.34 1,440.75 0.1M
2022-09-13 1,439.00 1,439.00 1,439.00 1,439.00 0.0M
2022-09-12 1,465.79 1,472.00 1,465.79 1,472.00 0.0M
2022-09-02 1,376.54 1,376.54 1,376.54 1,376.54 0.0M
2022-09-01 1,388.21 1,388.21 1,388.21 1,388.21 0.0M
2022-08-29 1,337.00 1,343.00 1,337.00 1,343.00 0.0M
2022-08-26 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2022-08-25 1,425.00 1,425.00 1,425.00 1,425.00 0.0M
2022-08-23 1,467.00 1,467.00 1,467.00 1,467.00 0.0M
2022-08-17 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2022-08-16 1,463.21 1,473.11 1,463.21 1,473.11 0.0M
2022-08-15 1,482.00 1,482.00 1,468.00 1,468.00 0.0M
2022-08-10 1,490.00 1,490.00 1,490.00 1,490.00 0.0M
2022-08-09 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2022-08-08 1,467.00 1,467.00 1,467.00 1,467.00 0.0M
2022-08-05 1,467.28 1,467.28 1,467.28 1,467.28 0.0M
2022-08-04 1,470.00 1,470.00 1,470.00 1,470.00 0.0M
2022-08-03 1,490.00 1,490.00 1,490.00 1,490.00 0.0M
2022-08-01 1,498.00 1,500.00 1,498.00 1,500.00 0.0M
2022-07-29 1,517.00 1,517.00 1,517.00 1,517.00 0.0M
2022-07-28 1,516.88 1,516.88 1,516.88 1,516.88 0.0M
2022-07-27 1,516.98 1,516.98 1,516.88 1,516.88 0.0M
2022-07-26 1,496.00 1,507.00 1,496.00 1,507.00 0.0M
2022-07-21 1,507.00 1,507.00 1,507.00 1,507.00 0.0M
2022-07-20 1,520.00 1,520.00 1,520.00 1,520.00 0.0M
2022-07-19 1,506.02 1,510.05 1,506.00 1,510.05 0.0M
2022-07-15 1,546.88 1,546.88 1,546.88 1,546.88 0.0M
2022-07-14 1,538.35 1,538.35 1,538.00 1,538.00 0.0M
2022-07-13 1,551.80 1,551.80 1,546.50 1,546.50 0.0M
2022-07-08 1,539.00 1,539.00 1,539.00 1,539.00 0.0M
2022-07-07 1,546.00 1,548.00 1,546.00 1,548.00 0.0M
2022-07-06 1,592.00 1,592.00 1,585.00 1,592.00 0.0M
2022-07-05 1,562.00 1,562.00 1,552.00 1,552.00 0.0M
2022-07-01 1,549.99 1,553.63 1,545.00 1,547.00 0.0M
2022-06-30 1,619.00 1,619.00 1,543.50 1,543.50 0.0M
2022-06-29 1,582.00 1,587.00 1,574.50 1,574.50 0.0M
2022-06-28 1,599.00 1,599.00 1,584.00 1,586.05 0.0M
2022-06-27 1,572.00 1,595.00 1,572.00 1,595.00 0.0M
2022-06-24 1,562.00 1,567.00 1,562.00 1,567.00 0.0M
2022-06-23 1,541.00 1,545.00 1,541.00 1,545.00 0.0M
2022-06-22 1,533.00 1,536.00 1,533.00 1,536.00 0.0M
2022-06-21 1,518.00 1,525.00 1,517.00 1,523.21 0.0M
2022-06-17 1,495.00 1,495.00 1,495.00 1,495.00 0.0M
2022-06-15 1,512.11 1,512.11 1,489.21 1,489.21 0.0M
2022-06-14 1,499.85 1,499.85 1,499.85 1,499.85 0.0M
2022-06-10 1,499.66 1,500.00 1,499.66 1,500.00 0.0M
2022-06-09 1,489.00 1,491.00 1,489.00 1,491.00 0.0M
2022-06-08 1,489.00 1,503.00 1,489.00 1,503.00 0.1M
2022-06-07 1,480.00 1,489.73 1,477.00 1,489.73 0.0M
2022-06-03 1,471.27 1,471.27 1,471.27 1,471.27 0.0M
2022-06-02 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2022-06-01 1,472.00 1,472.00 1,472.00 1,472.00 0.0M
2022-05-31 1,457.00 1,476.00 1,449.00 1,476.00 0.0M
2022-05-30 1,460.00 1,460.00 1,460.00 1,460.00 0.0M
2022-05-27 1,491.00 1,491.00 1,482.13 1,482.13 0.0M
2022-05-25 1,505.08 1,505.08 1,505.08 1,505.08 0.0M
2022-05-20 1,523.11 1,523.11 1,505.08 1,505.08 0.0M
2022-05-18 1,546.00 1,546.00 1,546.00 1,546.00 0.0M
2022-05-17 1,530.01 1,561.36 1,530.01 1,561.36 0.0M
2022-05-13 1,529.00 1,529.00 1,529.00 1,529.00 0.0M
2022-05-10 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-05-06 1,539.00 1,542.00 1,539.00 1,542.00 0.0M
2022-05-05 1,539.60 1,539.60 1,538.00 1,538.00 0.0M
2022-05-04 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2022-05-03 1,536.59 1,549.79 1,536.59 1,549.79 0.0M
2022-05-02 1,525.00 1,525.00 1,525.00 1,525.00 0.0M
2022-04-29 1,526.00 1,540.00 1,526.00 1,540.00 0.0M
2022-04-28 1,590.00 1,590.00 1,590.00 1,590.00 0.0M
2022-04-27 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-04-26 1,550.00 1,550.00 1,542.00 1,542.00 0.0M
2022-04-25 1,507.00 1,519.12 1,507.00 1,507.00 0.0M
2022-04-22 1,542.00 1,542.00 1,542.00 1,542.00 0.0M
2022-04-21 1,575.00 1,575.00 1,575.00 1,575.00 0.0M
2022-04-19 1,532.94 1,532.94 1,530.50 1,530.50 0.0M
2022-04-18 1,526.00 1,535.00 1,526.00 1,530.00 0.0M
2022-04-13 1,526.40 1,534.03 1,526.40 1,534.03 0.0M
2022-04-12 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2022-04-08 1,510.01 1,558.20 1,510.01 1,550.41 0.0M
2022-04-06 1,485.00 1,495.00 1,485.00 1,495.00 0.0M
2022-04-05 1,470.00 1,490.00 1,470.00 1,485.00 0.0M
2022-04-04 1,470.00 1,470.00 1,465.04 1,465.04 0.0M
2022-03-31 1,460.00 1,460.00 1,458.00 1,458.00 0.0M
2022-03-30 1,465.00 1,465.00 1,465.00 1,465.00 0.0M
2022-03-29 1,450.38 1,462.50 1,450.38 1,454.54 0.0M
2022-03-28 1,475.00 1,475.00 1,475.00 1,475.00 0.0M
2022-03-25 1,433.25 1,433.25 1,433.25 1,433.25 0.0M
2022-03-23 1,440.00 1,440.00 1,432.50 1,432.50 0.0M
2022-03-22 1,429.00 1,433.10 1,429.00 1,433.10 0.0M
2022-03-17 1,422.00 1,422.00 1,422.00 1,422.00 0.0M
2022-03-16 1,430.00 1,435.00 1,422.00 1,422.00 0.0M
2022-03-14 1,425.00 1,444.13 1,425.00 1,444.13 0.0M
2022-03-11 1,449.00 1,452.00 1,449.00 1,452.00 0.0M
2022-03-08 1,459.00 1,495.00 1,459.00 1,495.00 0.0M
2022-03-07 1,452.06 1,459.00 1,452.06 1,459.00 0.0M
2022-03-04 1,435.00 1,490.00 1,400.01 1,452.06 0.0M
2022-03-03 1,400.01 1,430.00 1,400.01 1,430.00 0.0M
2022-03-02 1,429.00 1,435.00 1,422.00 1,422.00 0.0M
2022-03-01 1,414.84 1,414.84 1,414.84 1,414.84 0.0M
2022-02-28 1,381.90 1,381.90 1,381.90 1,381.90 0.0M
2022-02-25 1,396.99 1,429.99 1,396.99 1,429.99 0.0M
2022-02-18 1,365.50 1,365.50 1,353.75 1,353.75 0.0M
2022-02-17 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2022-02-16 1,375.00 1,375.00 1,372.00 1,372.00 0.0M
2022-02-15 1,362.51 1,381.00 1,362.51 1,381.00 0.0M
2022-02-14 1,355.00 1,355.00 1,335.65 1,348.50 0.0M
2022-02-11 1,373.00 1,374.84 1,373.00 1,374.84 0.0M
2022-02-09 1,360.00 1,373.00 1,360.00 1,372.31 0.0M
2022-02-08 1,358.00 1,358.50 1,354.00 1,357.00 0.0M
2022-02-04 1,330.00 1,349.00 1,330.00 1,338.00 0.0M
2022-02-03 1,318.00 1,318.00 1,318.00 1,318.00 0.0M
2022-02-02 1,323.18 1,323.18 1,323.00 1,323.00 0.0M
2022-02-01 1,335.91 1,335.91 1,335.91 1,335.91 0.0M
2022-01-31 1,339.00 1,339.00 1,335.90 1,335.90 0.0M
2022-01-28 1,336.00 1,339.98 1,327.89 1,327.89 0.0M
2022-01-27 1,305.00 1,336.00 1,305.00 1,329.00 0.0M
2022-01-26 1,300.00 1,300.00 1,268.83 1,268.83 0.0M
2022-01-25 1,276.00 1,292.30 1,276.00 1,291.95 0.0M
2022-01-24 1,289.83 1,289.83 1,273.70 1,273.70 0.0M
2022-01-21 1,304.00 1,304.00 1,304.00 1,304.00 0.0M
2022-01-20 1,335.00 1,335.00 1,335.00 1,335.00 0.0M
2022-01-19 1,331.00 1,332.00 1,324.00 1,324.00 0.0M
2022-01-18 1,310.00 1,325.00 1,310.00 1,324.50 0.0M
2022-01-14 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2022-01-13 1,315.00 1,315.00 1,301.15 1,313.74 0.0M
2022-01-12 1,306.79 1,317.84 1,306.79 1,315.00 0.0M
2022-01-11 1,339.79 1,339.79 1,331.00 1,333.00 0.0M
2022-01-10 1,329.00 1,331.10 1,320.00 1,320.00 0.0M
2022-01-07 1,264.00 1,277.95 1,264.00 1,277.95 0.0M
2022-01-06 1,253.00 1,259.00 1,248.00 1,251.13 0.0M
2022-01-05 1,278.98 1,278.98 1,278.98 1,278.98 0.0M
2022-01-04 1,250.00 1,278.98 1,250.00 1,278.98 0.0M
2022-01-03 1,279.99 1,279.99 1,279.99 1,279.99 0.0M