Mercados españoles cerrados

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,02-0,48 (-0,82%)
Al cierre: 04:00PM EDT
58,02 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202458,0158,4057,7558,0258,022.323.800
13 jun 202458,3858,5957,7158,5058,502.634.400
12 jun 202459,5859,7258,3558,6158,613.105.400
11 jun 202460,3760,8258,6058,7658,763.446.000
10 jun 202459,9260,8759,8060,7460,743.844.200
07 jun 202459,6360,6759,5860,3160,313.317.200
06 jun 202458,8859,9358,4459,9159,913.822.300
05 jun 202459,0559,1558,5258,8958,892.282.900
04 jun 202459,1059,3958,4058,8758,872.646.100
03 jun 202459,5959,6458,7759,5759,572.427.200
31 may 202458,5059,6958,3859,6159,615.168.600
30 may 202457,9458,8357,8058,4258,424.526.400
29 may 202457,6557,9857,2657,7657,762.873.500
28 may 202458,9859,1558,1458,2458,242.402.300
24 may 202458,5759,1458,5159,0959,092.098.300
23 may 202458,9958,9958,1158,3358,332.554.900
22 may 202458,8659,1758,4858,9758,973.219.900
21 may 202458,9259,1758,6959,0859,082.557.900
20 may 202459,5259,7058,7758,9558,951.928.000
17 may 202459,0659,5558,6959,5059,502.903.200
16 may 202458,8059,2258,7558,7758,772.604.200
15 may 202458,6358,9458,4058,8058,802.710.800
14 may 202457,9058,4557,8158,3558,352.878.900
13 may 202458,6158,7557,8457,8557,852.144.300
10 may 202458,5458,7458,3358,4458,443.255.500
09 may 202457,3258,5257,3258,3558,353.793.600
08 may 202457,2357,7557,1257,5157,512.939.800
07 may 202457,4257,9757,3657,4057,402.820.100
06 may 202457,5057,6056,9857,4857,482.403.000
03 may 202456,9157,2156,4857,0057,002.214.000
02 may 202456,9257,1756,3156,6056,603.187.600
01 may 202456,5356,9356,0856,4656,464.054.000
30 abr 202457,1957,3056,4656,4956,493.530.000
29 abr 202457,3957,8257,0857,3357,332.638.500
26 abr 202457,2557,7057,0857,3257,322.058.000
25 abr 202457,3057,6956,7657,1857,183.254.100
25 abr 20240.42 Dividendo
24 abr 202457,0358,0156,9957,9557,533.226.000
23 abr 202457,1457,8457,0957,4457,022.861.400
22 abr 202456,7257,4756,3257,1656,752.936.300
19 abr 202455,4256,4155,4256,2955,884.420.700
18 abr 202454,8855,5454,7655,2554,853.473.900
17 abr 202454,1454,9854,0954,4654,074.513.900
16 abr 202455,3755,6952,6454,0053,618.232.800
15 abr 202455,8156,0754,5755,0954,696.132.700
12 abr 202455,2155,9854,6655,0554,654.933.900
11 abr 202455,5955,7254,6855,3754,973.396.500
10 abr 202456,5056,7355,5255,6855,283.432.000
09 abr 202457,2457,4256,3657,2056,792.759.800
08 abr 202456,9757,3356,6957,0256,613.564.700
05 abr 202456,6456,9656,0756,7456,333.671.100
04 abr 202458,0058,2856,6956,7756,362.465.300
03 abr 202457,0057,7257,0057,6657,243.289.600
02 abr 202456,9857,3456,8557,0556,642.766.600
01 abr 202457,4657,5256,7656,9656,552.450.000
28 mar 202457,1157,8957,0557,6257,203.116.300
27 mar 202456,9057,2356,4656,9356,523.021.700
26 mar 202456,6056,9956,4756,6156,202.607.600
25 mar 202456,5657,0856,4256,5456,132.862.900
22 mar 202457,2957,4556,4156,4756,062.769.100
21 mar 202456,4957,3556,3957,2856,863.447.300
20 mar 202455,1456,2254,9556,1555,742.352.700
19 mar 202454,9955,2954,8755,2454,843.589.200
18 mar 202454,5754,9554,2154,9454,543.178.700
15 mar 202453,9254,6553,8754,4154,028.966.900
14 mar 202455,0555,2954,2254,4554,065.194.300
13 mar 202455,2455,5755,0455,2854,884.519.600
12 mar 202455,7555,8254,9555,1254,723.223.600
11 mar 202455,0455,8954,8855,6155,213.013.000
08 mar 202455,7856,1655,4355,4755,073.290.100
07 mar 202455,8856,1155,5055,7355,332.745.800
06 mar 202455,8255,9455,0055,7855,384.466.900
05 mar 202455,4056,3655,3455,8955,483.945.400
04 mar 202455,1656,2155,1655,4955,093.890.200
01 mar 202455,9456,2055,2755,4955,092.833.500
29 feb 202455,8956,2555,6356,0955,687.158.700
28 feb 202455,5456,1155,3855,6455,243.186.500
27 feb 202455,3055,5955,1755,5555,152.530.300
26 feb 202455,3356,1855,1955,2854,883.677.700
23 feb 202455,6056,0655,3355,6455,243.745.200
22 feb 202455,3155,6355,0455,3654,963.041.400
21 feb 202454,9755,3054,6355,1254,723.154.300
20 feb 202454,0455,1954,0354,8754,474.865.800
16 feb 202455,2155,6954,7855,1554,753.057.600
15 feb 202454,7955,4254,7255,2954,893.641.500
14 feb 202454,3954,6154,1954,4854,093.624.500
13 feb 202455,0155,1453,4053,8953,503.888.800
12 feb 202455,1256,0555,0455,6255,224.404.100
09 feb 202455,0155,3654,8355,2254,822.625.600
08 feb 202455,0755,4054,6755,1154,712.901.300
07 feb 202455,1355,4554,6655,2754,873.391.000
06 feb 202454,9055,3354,8955,0654,663.844.200
05 feb 202455,2755,3754,7855,0154,614.354.400
02 feb 202455,4956,1355,4355,6355,234.148.500
01 feb 202455,5055,8354,6855,5055,103.594.600
31 ene 202455,8856,4355,4555,4655,063.993.400
30 ene 202456,1656,2555,7256,0455,633.817.200
29 ene 202455,1655,9455,1455,9055,495.418.900
26 ene 202455,4655,8355,1355,3354,933.115.500
25 ene 202455,1455,5654,8655,3454,945.024.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...