Mercados españoles abiertos en 2 hrs 22 min

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,99-0,31 (-0,85%)
Al cierre: 4:02PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 ago. 202036,1136,4835,8835,9935,993.047.500
05 ago. 202036,0736,3635,8636,3036,305.788.500
04 ago. 202035,9636,2835,6335,8435,844.849.100
03 ago. 202035,9336,1535,5236,0336,034.073.900
31 jul. 202035,7635,9935,5735,8535,854.726.900
30 jul. 202035,8235,9135,4535,8635,864.703.900
29 jul. 202036,1436,5335,6236,3536,355.475.500
28 jul. 202035,5336,2235,5036,0736,075.882.400
27 jul. 202035,9235,9735,2735,7535,754.402.000
24 jul. 202036,3536,7536,0936,2336,235.809.100
24 jul. 20200.31 Dividendo
23 jul. 202035,9536,6735,6536,5436,235.495.600
22 jul. 202036,5036,5835,5136,0435,737.478.100
21 jul. 202036,0836,7435,8036,6936,386.877.900
20 jul. 202035,8636,1835,7235,9435,643.916.800
17 jul. 202036,8636,9036,0436,1235,816.360.400
16 jul. 202036,6637,3936,1736,7436,436.434.900
15 jul. 202036,9637,4036,0036,8636,5514.629.300
14 jul. 202038,6939,2938,2838,9738,645.500.500
13 jul. 202038,9139,2938,0538,8638,534.760.500
10 jul. 202037,1538,4937,0738,3838,053.412.100
09 jul. 202038,5338,7736,9837,1536,836.186.500
08 jul. 202037,8738,9437,7738,8238,497.450.600
07 jul. 202038,1538,2437,6237,7737,454.163.600
06 jul. 202038,7038,9638,2938,5538,223.910.400
02 jul. 202038,3238,8937,8037,9437,624.114.500
01 jul. 202038,6938,7637,4337,5937,275.924.000
30 jun. 202036,9838,8836,8838,6538,328.099.100
29 jun. 202036,8537,2936,6336,9536,644.300.400
26 jun. 202037,5537,7336,0436,3236,017.386.900
25 jun. 202037,0938,2436,9838,1537,837.176.300
24 jun. 202038,2238,2937,2037,2336,917.383.200
23 jun. 202039,1339,5238,6938,7238,394.882.700
22 jun. 202038,7839,1538,4238,5338,203.967.900
19 jun. 202039,3539,4038,3039,2338,9013.322.600
18 jun. 202038,3139,1538,2038,6338,303.606.300
17 jun. 202038,7439,3738,3238,7338,404.841.900
16 jun. 202039,7239,8538,2238,7238,394.984.000
15 jun. 202037,0738,6536,8538,4338,104.125.300
12 jun. 202039,0739,2737,2838,4438,116.191.700
11 jun. 202038,3439,1837,5337,6837,368.338.500
10 jun. 202041,1941,1939,8139,9539,616.664.600
09 jun. 202041,1641,7740,9541,4241,074.537.800
08 jun. 202042,8843,1741,5242,2941,935.488.500
05 jun. 202042,8942,9941,6142,3041,947.172.100
04 jun. 202039,1740,4538,9540,4440,105.165.800
03 jun. 202039,0639,6038,8639,3439,014.370.800
02 jun. 202038,0738,5437,9438,3338,003.989.100
01 jun. 202037,3738,0937,2637,7037,382.999.900
29 may. 202037,0537,6936,6937,1736,855.766.700
28 may. 202039,1139,2137,5737,5937,275.393.200
27 may. 202038,3938,9337,5938,5738,247.335.800
26 may. 202035,6937,6835,5536,8936,587.954.300
22 may. 202035,0635,0634,3034,5034,215.236.400
21 may. 202034,6535,2334,6034,9834,685.796.600
20 may. 202034,0634,9634,0134,8434,546.587.000
19 may. 202033,5833,9633,1133,5233,245.591.300
18 may. 202033,0633,9532,7633,7333,446.944.200
15 may. 202032,0632,3831,7032,0631,794.121.500
14 may. 202031,9632,6031,2432,4432,167.074.400
13 may. 202032,6232,7331,6532,4932,216.877.100
12 may. 202034,5834,8132,9832,9932,716.567.800
11 may. 202034,8334,9134,3934,4534,165.014.500
08 may. 202035,5635,6234,8235,3435,044.758.000
07 may. 202034,9835,8534,7034,8534,555.595.100
06 may. 202035,4035,5434,4934,5034,215.061.400
05 may. 202036,0336,1835,1335,1434,843.679.600
04 may. 202035,6535,7435,0635,5435,244.139.300
01 may. 202036,6536,7435,8536,0035,694.005.200
30 abr. 202037,2837,7236,9337,5437,224.397.300
29 abr. 202038,3938,3937,4338,0237,707.789.900
28 abr. 202038,0738,2537,3237,4037,083.929.100
27 abr. 202035,8537,2335,6936,9436,635.342.600
27 abr. 20200.31 Dividendo
24 abr. 202035,7536,0835,0835,7635,154.132.500
23 abr. 202035,7135,9535,1035,3234,724.287.700
22 abr. 202035,9135,9135,1535,5234,914.128.400
21 abr. 202035,3336,1034,8735,2134,616.780.000
20 abr. 202036,7536,8735,9036,4135,796.156.100
17 abr. 202037,4737,7836,8237,3936,758.579.700
16 abr. 202037,2437,7735,5236,1435,529.772.300
15 abr. 202034,9135,1934,4334,6334,045.291.500
14 abr. 202036,7336,9535,5036,3435,725.368.300
13 abr. 202036,9837,0035,4136,0035,397.002.800
09 abr. 202036,3437,8836,1737,1436,518.038.600
08 abr. 202035,0935,9034,7135,6535,045.860.600
07 abr. 202037,1837,3134,7434,8034,218.191.400
06 abr. 202035,6335,7234,4535,2434,646.782.000
03 abr. 202033,4634,2332,9633,7533,175.085.400
02 abr. 202032,4033,9532,0733,6433,076.709.700
01 abr. 202031,9533,1031,3832,7032,147.727.200
31 mar. 202033,5634,8833,2933,6833,107.047.300
30 mar. 202032,6034,1831,7234,0033,426.232.200
27 mar. 202031,6333,5331,2832,5431,985.764.500
26 mar. 202031,9333,1730,9333,0032,448.440.900
25 mar. 202031,5132,8929,5131,6431,109.866.600
24 mar. 202029,2131,5929,1731,0030,479.411.600
23 mar. 202028,8128,9626,9327,4927,028.555.200
20 mar. 202030,3031,3128,8729,0728,579.555.900
19 mar. 202028,4631,3227,7030,0029,497.907.500
*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