BK - The Bank of New York Mellon Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 202035,0636,3235,6236,2136,21478.423
22 may. 202035,0635,0634,3034,5034,505.236.400
21 may. 202034,6535,2334,6034,9834,985.796.600
20 may. 202034,0634,9634,0134,8434,846.587.000
19 may. 202033,5833,9633,1133,5233,525.591.300
18 may. 202033,0633,9532,7633,7333,736.944.200
15 may. 202032,0632,3831,7032,0632,064.121.500
14 may. 202031,9632,6031,2432,4432,447.074.400
13 may. 202032,6232,7331,6532,4932,496.877.100
12 may. 202034,5834,8132,9832,9932,996.567.800
11 may. 202034,8334,9134,3934,4534,455.014.500
08 may. 202035,5635,6234,8235,3435,344.758.000
07 may. 202034,9835,8534,7034,8534,855.595.100
06 may. 202035,4035,5434,4934,5034,505.061.400
05 may. 202036,0336,1835,1335,1435,143.679.600
04 may. 202035,6535,7435,0635,5435,544.139.300
01 may. 202036,6536,7435,8536,0036,004.005.200
30 abr. 202037,2837,7236,9337,5437,544.397.300
29 abr. 202038,3938,3937,4338,0238,027.789.900
28 abr. 202038,0738,2537,3237,4037,403.929.100
27 abr. 202035,8537,2335,6936,9436,945.342.600
27 abr. 20200.31 Dividendo
24 abr. 202035,7536,0835,0835,7635,454.132.500
23 abr. 202035,7135,9535,1035,3235,014.287.700
22 abr. 202035,9135,9135,1535,5235,214.128.400
21 abr. 202035,3336,1034,8735,2134,906.780.000
20 abr. 202036,7536,8735,9036,4136,096.156.100
17 abr. 202037,4737,7836,8237,3937,078.579.700
16 abr. 202037,2437,7735,5236,1435,839.772.300
15 abr. 202034,9135,1934,4334,6334,335.291.500
14 abr. 202036,7336,9535,5036,3436,025.368.300
13 abr. 202036,9837,0035,4136,0035,697.002.800
09 abr. 202036,3437,8836,1737,1436,828.038.600
08 abr. 202035,0935,9034,7135,6535,345.860.600
07 abr. 202037,1837,3134,7434,8034,508.191.400
06 abr. 202035,6335,7234,4535,2434,936.782.000
03 abr. 202033,4634,2332,9633,7533,465.085.400
02 abr. 202032,4033,9532,0733,6433,356.709.700
01 abr. 202031,9533,1031,3832,7032,427.727.200
31 mar. 202033,5634,8833,2933,6833,397.047.300
30 mar. 202032,6034,1831,7234,0033,716.232.200
27 mar. 202031,6333,5331,2832,5432,265.764.500
26 mar. 202031,9333,1730,9333,0032,718.440.900
25 mar. 202031,5132,8929,5131,6431,379.866.600
24 mar. 202029,2131,5929,1731,0030,739.411.600
23 mar. 202028,8128,9626,9327,4927,258.555.200
20 mar. 202030,3031,3128,8729,0728,829.555.900
19 mar. 202028,4631,3227,7030,0029,747.907.500
18 mar. 202028,0629,5426,4028,7628,5110.176.600
17 mar. 202030,1330,6028,1929,9729,7111.954.600
16 mar. 202029,1432,6229,0029,1828,939.714.900
13 mar. 202031,7534,1330,4534,1333,839.089.100
12 mar. 202031,8532,3429,4029,5229,269.726.400
11 mar. 202035,6235,9233,7034,2033,908.599.400
10 mar. 202036,5136,6135,0436,5536,238.741.400
09 mar. 202034,8037,4434,2034,9534,658.351.900
06 mar. 202037,5738,7437,3638,0737,749.299.800
05 mar. 202038,5640,1238,1639,3038,9610.984.100
04 mar. 202039,3140,9138,6540,5040,1512.017.400
03 mar. 202040,8940,9438,1038,8338,4914.057.800
02 mar. 202040,0340,9639,2040,9640,6011.490.700
28 feb. 202039,5240,0738,5439,9039,5514.506.900
27 feb. 202040,5142,8240,2340,9640,6011.049.300
26 feb. 202041,8242,0741,1941,3741,016.741.400
25 feb. 202043,2143,4241,3341,5941,235.765.100
24 feb. 202044,0244,1242,9043,1342,765.088.300
21 feb. 202045,5145,7444,8345,0444,655.058.500
20 feb. 202045,8046,3045,6045,8345,432.925.800
19 feb. 202045,3046,0145,2045,9245,523.957.000
18 feb. 202045,8046,0345,1845,2944,903.253.200
14 feb. 202046,1046,2345,6945,9045,503.770.800
13 feb. 202046,4446,6045,9646,0345,632.699.300
12 feb. 202046,8147,2046,5146,5646,162.631.600
11 feb. 202046,6646,8046,3146,4246,023.480.600
10 feb. 202046,9847,0646,3446,4946,093.078.900
07 feb. 202047,2347,5146,9847,2546,843.867.000
06 feb. 202047,2547,6347,0647,5447,135.696.900
05 feb. 202046,4847,2046,4546,9846,575.209.400
04 feb. 202045,8446,6345,8345,9545,556.870.500
03 feb. 202045,0445,8844,9245,2144,826.482.200
31 ene. 202045,0445,1944,3444,7844,396.765.800
30 ene. 202044,1645,4844,1045,4045,015.153.400
29 ene. 202045,1045,1844,2844,4644,079.836.000
28 ene. 202045,4045,4344,8144,9744,588.295.700
27 ene. 202045,1745,7645,0445,0544,665.940.100
24 ene. 202046,6646,7045,5445,9545,556.416.400
24 ene. 20200.31 Dividendo
23 ene. 202046,4847,4446,2547,0246,315.586.200
22 ene. 202046,9247,0746,5046,7346,026.344.800
21 ene. 202046,3147,5046,2346,7846,077.863.100
17 ene. 202046,8546,9645,8646,1845,4812.579.800
16 ene. 202046,7547,4546,3646,7246,0112.395.200
15 ene. 202050,7350,8950,3750,6949,924.273.600
14 ene. 202050,8351,2150,6551,0150,233.150.100
13 ene. 202050,6750,8950,5550,8850,113.557.500
10 ene. 202051,3951,3950,4250,5449,773.307.800
09 ene. 202051,5151,6051,2751,4850,702.775.400
08 ene. 202051,4551,5751,0151,3150,533.941.400
07 ene. 202050,6951,4250,6951,2550,473.573.500
06 ene. 202050,3150,7550,0250,7449,973.978.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines