BK - The Bank of New York Mellon Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202045,3046,0145,2045,9245,923.474.347
18 feb. 202045,8046,0345,1845,2945,293.253.200
14 feb. 202046,1046,2345,6945,9045,903.770.800
13 feb. 202046,4446,6045,9646,0346,032.699.300
12 feb. 202046,8147,2046,5146,5646,562.631.600
11 feb. 202046,6646,8046,3146,4246,423.480.600
10 feb. 202046,9847,0646,3446,4946,493.078.900
07 feb. 202047,2347,5146,9847,2547,253.867.000
06 feb. 202047,2547,6347,0647,5447,545.696.900
05 feb. 202046,4847,2046,4546,9846,985.209.400
04 feb. 202045,8446,6345,8345,9545,956.870.500
03 feb. 202045,0445,8844,9245,2145,216.482.200
31 ene. 202045,0445,1944,3444,7844,786.765.800
30 ene. 202044,1645,4844,1045,4045,405.153.400
29 ene. 202045,1045,1844,2844,4644,469.836.000
28 ene. 202045,4045,4344,8144,9744,978.295.700
27 ene. 202045,1745,7645,0445,0545,055.940.100
24 ene. 202046,6646,7045,5445,9545,956.416.400
24 ene. 20200.31 Dividendo
23 ene. 202046,4847,4446,2547,0246,715.586.200
22 ene. 202046,9247,0746,5046,7346,426.344.800
21 ene. 202046,3147,5046,2346,7846,477.863.100
17 ene. 202046,8546,9645,8646,1845,8812.579.800
16 ene. 202046,7547,4546,3646,7246,4112.395.200
15 ene. 202050,7350,8950,3750,6950,364.273.600
14 ene. 202050,8351,2150,6551,0150,673.150.100
13 ene. 202050,6750,8950,5550,8850,543.557.500
10 ene. 202051,3951,3950,4250,5450,213.307.800
09 ene. 202051,5151,6051,2751,4851,142.775.400
08 ene. 202051,4551,5751,0151,3150,973.941.400
07 ene. 202050,6951,4250,6951,2550,913.573.500
06 ene. 202050,3150,7550,0250,7450,413.978.800
03 ene. 202050,2650,4349,8050,2749,942.276.100
02 ene. 202050,4650,9250,2250,9250,582.587.200
31 dic. 201950,1450,4850,0650,3350,002.264.800
30 dic. 201950,5450,7150,0950,1849,853.458.200
27 dic. 201950,5350,6450,1750,3249,991.859.200
26 dic. 201950,4650,6550,2950,4950,161.211.700
24 dic. 201950,3950,4750,1750,3550,02763.700
23 dic. 201950,6550,7050,0950,3750,042.084.400
20 dic. 201950,9451,1150,4850,6350,308.378.300
19 dic. 201950,9551,2550,7350,8550,514.391.400
18 dic. 201951,1151,2650,9251,0050,665.175.200
17 dic. 201950,6251,2550,5151,1650,824.070.600
16 dic. 201950,7351,0450,1050,1649,833.239.700
13 dic. 201951,0351,4050,1650,2249,893.885.600
12 dic. 201950,1351,4049,9251,2250,884.453.300
11 dic. 201949,9350,3749,8049,8849,554.365.100
10 dic. 201949,7649,9149,5349,8449,513.265.700
09 dic. 201949,5749,8949,4149,7049,372.634.300
06 dic. 201949,8349,9349,6149,6449,313.686.900
05 dic. 201949,0349,3048,9049,2748,952.372.500
04 dic. 201948,1248,8948,1248,7848,462.188.400
03 dic. 201948,6148,6947,9148,1247,803.401.500
02 dic. 201949,1149,4048,9649,1348,813.429.800
29 nov. 201948,8849,1048,6448,9748,653.290.400
27 nov. 201949,0249,1548,7848,9648,642.820.100
26 nov. 201949,3749,4348,5548,7848,463.525.600
25 nov. 201948,8649,4548,8549,3349,002.359.800
22 nov. 201948,6549,1048,5648,8048,483.133.700
21 nov. 201948,9949,1148,5048,5748,252.743.600
20 nov. 201948,5648,9448,3848,8848,563.204.800
19 nov. 201948,9949,0048,5648,6948,373.052.400
18 nov. 201948,6349,0348,4348,7348,412.930.900
15 nov. 201948,5648,6248,1948,5748,254.286.100
14 nov. 201948,3248,6348,1848,4248,102.034.700
13 nov. 201948,3848,7748,0448,3548,032.799.500
12 nov. 201949,2149,3148,7848,9048,583.443.800
11 nov. 201949,2049,5748,9949,0648,742.988.300
08 nov. 201949,3349,6748,9849,2048,883.748.700
07 nov. 201949,5450,0349,3949,4049,075.281.300
06 nov. 201949,1549,4948,9349,1348,813.460.000
05 nov. 201948,9449,6548,8749,1748,856.953.200
04 nov. 201947,7448,7447,6048,7248,406.561.200
01 nov. 201947,0947,6046,9447,1646,857.002.200
31 oct. 201946,4446,7546,1846,7546,448.581.600
30 oct. 201946,5746,8546,3246,6246,315.709.200
29 oct. 201946,6647,1846,6146,6346,328.328.300
28 oct. 201946,7547,0246,6246,8946,585.010.900
25 oct. 201945,9246,7545,8646,3846,075.697.000
25 oct. 20190.31 Dividendo
24 oct. 201946,6846,8545,9646,2845,675.648.700
23 oct. 201946,0446,9546,0446,7346,116.525.300
22 oct. 201945,6246,7245,3346,1445,535.812.200
21 oct. 201945,5345,9745,4745,6745,066.914.900
18 oct. 201944,3245,9144,2545,3444,747.161.700
17 oct. 201944,9945,2044,3344,3843,794.233.500
16 oct. 201945,0045,6744,4244,4443,857.760.500
15 oct. 201944,0744,4743,5644,3643,7710.975.800
14 oct. 201943,9244,1343,4143,9143,334.986.500
11 oct. 201944,3944,6944,0644,1243,545.300.900
10 oct. 201942,9343,7942,8043,5042,924.175.800
09 oct. 201942,6842,9942,3142,8342,263.707.700
08 oct. 201941,9242,7041,6642,3341,778.075.300
07 oct. 201942,6042,6142,1742,2441,687.864.700
04 oct. 201942,5942,7742,1442,6342,0714.413.900
03 oct. 201942,5442,7942,0242,4341,879.524.100
02 oct. 201943,4043,5042,4342,4941,937.540.900
01 oct. 201945,2145,2843,5943,7343,154.879.400
30 sept. 201944,8845,4844,7845,2144,615.694.300
*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