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
2023-12-29 865.02 867.51 864.00 867.51 0.0M
2023-12-28 868.00 871.80 868.00 871.80 0.0M
2023-12-27 874.26 875.00 866.10 866.10 0.0M
2023-12-26 873.00 875.00 870.50 875.00 0.2M
2023-12-22 891.00 902.00 886.50 886.50 0.0M
2023-12-21 881.00 881.00 870.00 880.00 0.0M
2023-12-20 900.00 900.00 900.00 900.00 0.0M
2023-12-19 890.00 890.00 890.00 890.00 0.0M
2023-12-18 884.00 888.42 884.00 884.00 0.0M
2023-12-14 920.00 920.00 920.00 920.00 0.0M
2023-12-13 885.00 885.00 885.00 885.00 0.0M
2023-12-11 885.00 885.20 885.00 885.20 0.0M
2023-12-07 870.01 887.00 870.01 877.40 0.0M
2023-12-06 868.88 868.88 868.88 868.88 0.0M
2023-12-05 880.00 892.48 875.00 875.00 0.0M
2023-12-01 852.00 852.00 848.60 852.00 0.0M
2023-11-30 857.00 857.00 857.00 857.00 0.0M
2023-11-29 842.00 963.09 842.00 949.80 0.0M
2023-11-28 844.00 844.00 840.00 840.70 0.0M
2023-11-21 840.00 840.00 840.00 840.00 0.0M
2023-11-17 885.40 885.40 874.77 874.77 0.0M
2023-11-16 875.00 875.00 875.00 875.00 0.0M
2023-11-15 872.00 872.00 872.00 872.00 0.0M
2023-11-14 884.00 884.00 880.00 880.00 0.0M
2023-11-13 884.45 884.45 884.00 884.00 0.0M
2023-11-10 895.00 895.00 895.00 895.00 0.0M
2023-11-08 916.00 918.52 912.00 918.52 0.0M
2023-11-06 933.00 933.00 933.00 933.00 0.0M
2023-11-03 918.00 918.75 918.00 918.75 0.0M
2023-11-01 921.36 921.36 921.36 921.36 0.0M
2023-10-30 912.00 912.00 912.00 912.00 0.0M
2023-10-27 923.00 923.00 919.50 919.50 0.0M
2023-10-26 981.00 981.00 981.00 981.00 0.0M
2023-10-25 1,032.20 1,032.40 1,032.20 1,032.33 0.0M
2023-10-24 1,023.01 1,025.00 1,023.01 1,023.01 0.0M
2023-10-18 1,052.00 1,052.00 1,046.05 1,046.05 0.0M
2023-10-13 1,000.13 1,000.13 1,000.13 1,000.13 0.0M
2023-10-12 1,005.56 1,005.56 1,005.56 1,005.56 0.0M
2023-10-11 1,014.00 1,015.00 1,007.00 1,007.00 0.0M
2023-10-10 1,021.50 1,021.50 1,018.00 1,018.00 0.0M
2023-10-05 1,018.09 1,018.09 1,018.09 1,018.09 0.0M
2023-10-04 1,031.78 1,031.78 1,021.01 1,021.01 0.0M
2023-10-03 1,029.00 1,029.00 1,029.00 1,029.00 0.0M
2023-10-02 1,008.25 1,013.10 1,008.25 1,013.10 0.0M
2023-09-29 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2023-09-27 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2023-09-21 1,015.88 1,015.88 1,015.88 1,015.88 0.0M
2023-09-20 1,011.40 1,019.99 1,007.00 1,019.99 0.0M
2023-09-18 1,003.75 1,053.90 1,003.75 1,053.90 0.0M
2023-09-15 1,012.90 1,056.00 1,012.90 1,056.00 0.0M
2023-09-12 1,046.00 1,046.00 1,036.40 1,036.40 0.0M
2023-09-08 1,059.25 1,064.00 1,059.25 1,064.00 0.0M
2023-09-05 1,061.24 1,061.24 1,055.93 1,055.93 0.0M
2023-09-01 1,058.00 1,058.00 1,025.00 1,050.00 0.0M
2023-08-29 1,053.39 1,053.39 1,053.39 1,053.39 0.0M
2023-08-25 1,031.15 1,041.03 1,031.15 1,041.03 0.0M
2023-08-23 1,039.53 1,039.53 1,039.53 1,039.53 0.0M
2023-08-17 1,063.92 1,063.92 1,063.92 1,063.92 0.0M
2023-08-16 1,049.00 1,049.00 1,049.00 1,049.00 0.0M
2023-08-11 1,044.98 1,044.98 1,040.00 1,040.00 0.0M
2023-08-09 1,032.00 1,037.00 1,032.00 1,037.00 0.0M
2023-08-08 1,027.00 1,027.00 1,027.00 1,027.00 0.0M
2023-08-04 1,036.00 1,045.00 1,036.00 1,045.00 0.0M
2023-08-03 1,059.40 1,059.40 1,059.40 1,059.40 0.0M
2023-08-02 1,034.02 1,034.02 1,034.02 1,034.02 0.0M
2023-08-01 1,040.00 1,040.00 1,034.03 1,034.03 0.0M
2023-07-28 1,025.00 1,025.00 1,020.00 1,020.90 0.0M
2023-07-27 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2023-07-26 1,072.55 1,072.55 1,071.70 1,072.00 0.0M
2023-07-25 1,079.65 1,079.65 1,079.65 1,079.65 0.0M
2023-07-21 1,085.84 1,093.85 1,085.75 1,093.85 0.0M
2023-07-20 1,074.40 1,079.94 1,073.25 1,079.94 0.0M
2023-07-19 1,051.00 1,062.49 1,040.00 1,062.49 0.0M
2023-07-17 1,037.89 1,050.00 1,037.89 1,043.19 0.0M
2023-07-14 1,038.00 1,038.00 1,038.00 1,038.00 0.0M
2023-07-13 1,059.00 1,059.00 1,050.62 1,050.62 0.0M
2023-07-12 1,057.00 1,057.00 1,057.00 1,057.00 0.0M
2023-07-11 1,069.00 1,069.00 1,069.00 1,069.00 0.0M
2023-07-07 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2023-07-06 1,093.00 1,093.00 1,093.00 1,093.00 0.0M
2023-07-05 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2023-07-03 1,074.36 1,100.20 1,074.36 1,100.20 0.0M
2023-06-30 1,090.12 1,090.12 1,090.12 1,090.12 0.0M
2023-06-28 1,104.53 1,104.53 1,079.00 1,079.00 0.0M
2023-06-27 1,104.53 1,104.53 1,104.53 1,104.53 0.0M
2023-06-23 1,117.17 1,117.17 1,117.17 1,117.17 0.0M
2023-06-22 1,122.00 1,124.84 1,122.00 1,124.84 0.0M
2023-06-20 1,133.00 1,134.00 1,133.00 1,134.00 0.0M
2023-06-16 1,108.00 1,117.85 1,108.00 1,117.85 0.0M
2023-06-14 1,111.00 1,111.00 1,105.00 1,105.00 0.0M
2023-06-13 1,118.00 1,118.00 1,110.49 1,110.49 0.0M
2023-06-12 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2023-06-09 1,128.00 1,128.00 1,128.00 1,128.00 0.0M
2023-06-07 1,130.92 1,130.92 1,129.00 1,129.00 0.0M
2023-06-05 1,153.91 1,153.91 1,153.91 1,153.91 0.0M
2023-06-02 1,153.91 1,153.91 1,153.91 1,153.91 0.0M
2023-05-30 1,116.00 1,116.00 1,116.00 1,116.00 0.0M
2023-05-25 1,147.00 1,147.00 1,147.00 1,147.00 0.0M
2023-05-24 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2023-05-18 1,164.00 1,164.00 1,159.00 1,159.00 0.0M
2023-05-11 1,203.11 1,208.15 1,203.11 1,208.15 0.0M
2023-05-10 1,203.00 1,203.00 1,203.00 1,203.00 0.0M
2023-05-08 1,218.58 1,218.58 1,218.58 1,218.58 0.0M
2023-05-03 1,200.91 1,200.91 1,200.91 1,200.91 0.0M
2023-04-28 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-04-25 1,275.99 1,275.99 1,270.00 1,270.57 0.0M
2023-04-24 1,263.72 1,274.99 1,263.72 1,274.99 0.0M
2023-04-20 1,247.03 1,247.03 1,247.03 1,247.03 0.0M
2023-04-11 1,274.31 1,274.31 1,274.31 1,274.31 0.0M
2023-04-04 1,236.22 1,236.22 1,236.22 1,236.22 0.0M
2023-03-29 1,236.22 1,236.22 1,236.22 1,236.22 0.0M
2023-03-28 1,244.00 1,244.00 1,244.00 1,244.00 0.0M
2023-03-27 1,252.99 1,252.99 1,252.99 1,252.99 0.0M
2023-03-24 1,247.20 1,247.20 1,247.20 1,247.20 0.0M
2023-03-16 1,263.50 1,263.50 1,263.50 1,263.50 0.0M
2023-03-14 1,228.59 1,228.59 1,228.59 1,228.59 0.0M
2023-03-13 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-03-09 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-03-07 1,230.00 1,230.00 1,229.60 1,229.60 0.0M
2023-03-06 1,246.00 1,246.00 1,242.46 1,242.46 0.0M
2023-02-28 1,272.00 1,272.00 1,272.00 1,272.00 0.0M
2023-02-23 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2023-02-21 1,314.00 1,314.00 1,314.00 1,314.00 0.0M
2023-02-17 1,321.00 1,321.00 1,321.00 1,321.00 0.0M
2023-02-15 1,342.00 1,342.00 1,342.00 1,342.00 0.0M
2023-02-13 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2023-02-09 1,365.40 1,365.40 1,365.40 1,365.40 0.0M
2023-02-07 1,424.00 1,424.00 1,389.91 1,405.08 0.0M
2023-02-02 1,325.00 1,353.11 1,325.00 1,353.11 0.0M
2023-02-01 1,344.00 1,345.00 1,327.69 1,327.69 0.0M
2023-01-31 1,353.00 1,358.00 1,347.00 1,358.00 0.0M
2023-01-30 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2023-01-27 1,376.00 1,376.00 1,371.00 1,371.00 0.0M
2023-01-26 1,359.00 1,359.00 1,359.00 1,359.00 0.0M
2023-01-25 1,361.00 1,372.00 1,361.00 1,372.00 0.0M
2023-01-20 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2023-01-19 1,387.00 1,387.00 1,387.00 1,387.00 0.0M
2023-01-18 1,420.04 1,420.04 1,356.00 1,363.46 0.0M
2023-01-17 1,355.47 1,355.47 1,355.47 1,355.47 0.0M
2023-01-10 1,364.00 1,364.00 1,364.00 1,364.00 0.0M
2023-01-04 1,403.43 1,403.43 1,403.43 1,403.43 0.0M
2023-01-03 1,400.00 1,400.00 1,396.56 1,396.56 0.0M