BK - The Bank of New York Mellon Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201949,8349,9349,6149,6449,643.687.027
05 dic. 201949,0349,3048,9049,2749,272.372.500
04 dic. 201948,1248,8948,1248,7848,782.188.400
03 dic. 201948,6148,6947,9148,1248,123.401.500
02 dic. 201949,1149,4048,9649,1349,133.429.800
29 nov. 201948,8849,1048,6448,9748,973.290.400
27 nov. 201949,0249,1548,7848,9648,962.820.100
26 nov. 201949,3749,4348,5548,7848,783.525.600
25 nov. 201948,8649,4548,8549,3349,332.359.800
22 nov. 201948,6549,1048,5648,8048,803.133.700
21 nov. 201948,9949,1148,5048,5748,572.743.600
20 nov. 201948,5648,9448,3848,8848,883.204.800
19 nov. 201948,9949,0048,5648,6948,693.052.400
18 nov. 201948,6349,0348,4348,7348,732.930.900
15 nov. 201948,5648,6248,1948,5748,574.286.100
14 nov. 201948,3248,6348,1848,4248,422.034.700
13 nov. 201948,3848,7748,0448,3548,352.799.500
12 nov. 201949,2149,3148,7848,9048,903.443.800
11 nov. 201949,2049,5748,9949,0649,062.988.300
08 nov. 201949,3349,6748,9849,2049,203.748.700
07 nov. 201949,5450,0349,3949,4049,405.281.300
06 nov. 201949,1549,4948,9349,1349,133.460.000
05 nov. 201948,9449,6548,8749,1749,176.953.200
04 nov. 201947,7448,7447,6048,7248,726.561.200
01 nov. 201947,0947,6046,9447,1647,167.002.200
31 oct. 201946,4446,7546,1846,7546,758.581.600
30 oct. 201946,5746,8546,3246,6246,625.709.200
29 oct. 201946,6647,1846,6146,6346,638.328.300
28 oct. 201946,7547,0246,6246,8946,895.010.900
25 oct. 201945,9246,7545,8646,3846,385.697.000
25 oct. 20190.31 Dividendo
24 oct. 201946,6846,8545,9646,2845,975.648.700
23 oct. 201946,0446,9546,0446,7346,426.525.300
22 oct. 201945,6246,7245,3346,1445,835.812.200
21 oct. 201945,5345,9745,4745,6745,366.914.900
18 oct. 201944,3245,9144,2545,3445,047.161.700
17 oct. 201944,9945,2044,3344,3844,084.233.500
16 oct. 201945,0045,6744,4244,4444,147.760.500
15 oct. 201944,0744,4743,5644,3644,0610.975.800
14 oct. 201943,9244,1343,4143,9143,624.986.500
11 oct. 201944,3944,6944,0644,1243,825.300.900
10 oct. 201942,9343,7942,8043,5043,214.175.800
09 oct. 201942,6842,9942,3142,8342,543.707.700
08 oct. 201941,9242,7041,6642,3342,058.075.300
07 oct. 201942,6042,6142,1742,2441,967.864.700
04 oct. 201942,5942,7742,1442,6342,3414.413.900
03 oct. 201942,5442,7942,0242,4342,159.524.100
02 oct. 201943,4043,5042,4342,4942,217.540.900
01 oct. 201945,2145,2843,5943,7343,444.879.400
30 sept. 201944,8845,4844,7845,2144,915.694.300
27 sept. 201945,9846,1444,0844,5344,2313.736.500
26 sept. 201946,8246,9146,3846,6346,322.603.000
25 sept. 201946,3746,9946,2846,8946,582.776.500
24 sept. 201946,6046,8946,0046,2545,942.777.400
23 sept. 201946,0846,8446,0346,7746,462.351.400
20 sept. 201946,9847,2046,2346,3846,078.319.400
19 sept. 201946,9547,4546,6546,9846,673.252.500
18 sept. 201946,3747,2445,9347,0046,694.656.500
17 sept. 201945,4346,3745,3646,3546,044.949.200
16 sept. 201946,3847,0046,1446,7546,442.811.500
13 sept. 201946,8847,1746,5846,9046,593.209.600
12 sept. 201946,1346,5645,7246,3146,003.106.600
11 sept. 201945,9646,3645,3046,3446,033.986.700
10 sept. 201945,7746,2545,2945,7845,475.969.900
09 sept. 201943,3145,8043,1745,4845,187.858.900
06 sept. 201942,9443,1042,6043,0342,743.388.900
05 sept. 201942,5543,3542,3242,8242,534.544.400
04 sept. 201941,9642,0441,4941,9241,642.671.600
03 sept. 201941,6941,8441,0141,5341,253.613.200
30 ago. 201942,0242,2541,8342,0641,783.051.000
29 ago. 201941,4742,0641,4041,7241,443.051.500
28 ago. 201940,7941,1940,5241,0540,784.186.600
27 ago. 201941,3441,5340,9040,9540,683.878.300
26 ago. 201941,3341,4540,8441,1140,834.231.900
23 ago. 201941,9042,2440,7741,0240,753.737.300
22 ago. 201942,2342,4741,8242,1741,893.712.700
21 ago. 201942,1342,3741,8241,9441,663.295.600
20 ago. 201942,5242,5941,9141,9641,682.441.700
19 ago. 201943,0343,0742,7142,7242,432.843.700
16 ago. 201941,9542,5041,9242,3342,052.938.200
15 ago. 201942,0242,3541,4241,6741,393.583.700
14 ago. 201942,7543,0641,9241,9641,684.952.500
13 ago. 201944,2744,6643,5743,6743,386.093.100
12 ago. 201945,2645,5144,3244,3844,084.074.300
09 ago. 201945,4446,1145,2145,8145,505.077.300
08 ago. 201945,0045,9744,9445,5745,265.054.800
07 ago. 201944,5045,0043,6344,7344,436.223.600
06 ago. 201945,1945,4644,5645,4545,155.007.700
05 ago. 201945,2445,6244,5645,0644,765.557.800
02 ago. 201945,9746,2844,3046,0345,724.764.700
01 ago. 201946,3847,5045,8245,9745,666.863.700
31 jul. 201946,9147,3646,6646,9246,616.635.700
30 jul. 201946,3947,1646,2847,0446,724.222.100
29 jul. 201947,4447,5746,8146,8246,514.524.000
26 jul. 201947,2547,6646,6147,6047,284.789.700
26 jul. 20190.31 Dividendo
25 jul. 201947,3047,4346,6847,2946,675.004.900
24 jul. 201946,5647,3146,4147,1046,485.310.800
23 jul. 201946,2346,9546,0446,7246,106.243.100
22 jul. 201945,1946,0045,0445,8245,214.900.400
*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