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

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
06 ago. 2020	36,11	36,48	35,88	35,99	35,99	3.047.500
05 ago. 2020	36,07	36,36	35,86	36,30	36,30	5.788.500
04 ago. 2020	35,96	36,28	35,63	35,84	35,84	4.849.100
03 ago. 2020	35,93	36,15	35,52	36,03	36,03	4.073.900
31 jul. 2020	35,76	35,99	35,57	35,85	35,85	4.726.900
30 jul. 2020	35,82	35,91	35,45	35,86	35,86	4.703.900
29 jul. 2020	36,14	36,53	35,62	36,35	36,35	5.475.500
28 jul. 2020	35,53	36,22	35,50	36,07	36,07	5.882.400
27 jul. 2020	35,92	35,97	35,27	35,75	35,75	4.402.000
24 jul. 2020	36,35	36,75	36,09	36,23	36,23	5.809.100
24 jul. 2020	0.31 Dividendo
23 jul. 2020	35,95	36,67	35,65	36,54	36,23	5.495.600
22 jul. 2020	36,50	36,58	35,51	36,04	35,73	7.478.100
21 jul. 2020	36,08	36,74	35,80	36,69	36,38	6.877.900
20 jul. 2020	35,86	36,18	35,72	35,94	35,64	3.916.800
17 jul. 2020	36,86	36,90	36,04	36,12	35,81	6.360.400
16 jul. 2020	36,66	37,39	36,17	36,74	36,43	6.434.900
15 jul. 2020	36,96	37,40	36,00	36,86	36,55	14.629.300
14 jul. 2020	38,69	39,29	38,28	38,97	38,64	5.500.500
13 jul. 2020	38,91	39,29	38,05	38,86	38,53	4.760.500
10 jul. 2020	37,15	38,49	37,07	38,38	38,05	3.412.100
09 jul. 2020	38,53	38,77	36,98	37,15	36,83	6.186.500
08 jul. 2020	37,87	38,94	37,77	38,82	38,49	7.450.600
07 jul. 2020	38,15	38,24	37,62	37,77	37,45	4.163.600
06 jul. 2020	38,70	38,96	38,29	38,55	38,22	3.910.400
02 jul. 2020	38,32	38,89	37,80	37,94	37,62	4.114.500
01 jul. 2020	38,69	38,76	37,43	37,59	37,27	5.924.000
30 jun. 2020	36,98	38,88	36,88	38,65	38,32	8.099.100
29 jun. 2020	36,85	37,29	36,63	36,95	36,64	4.300.400
26 jun. 2020	37,55	37,73	36,04	36,32	36,01	7.386.900
25 jun. 2020	37,09	38,24	36,98	38,15	37,83	7.176.300
24 jun. 2020	38,22	38,29	37,20	37,23	36,91	7.383.200
23 jun. 2020	39,13	39,52	38,69	38,72	38,39	4.882.700
22 jun. 2020	38,78	39,15	38,42	38,53	38,20	3.967.900
19 jun. 2020	39,35	39,40	38,30	39,23	38,90	13.322.600
18 jun. 2020	38,31	39,15	38,20	38,63	38,30	3.606.300
17 jun. 2020	38,74	39,37	38,32	38,73	38,40	4.841.900
16 jun. 2020	39,72	39,85	38,22	38,72	38,39	4.984.000
15 jun. 2020	37,07	38,65	36,85	38,43	38,10	4.125.300
12 jun. 2020	39,07	39,27	37,28	38,44	38,11	6.191.700
11 jun. 2020	38,34	39,18	37,53	37,68	37,36	8.338.500
10 jun. 2020	41,19	41,19	39,81	39,95	39,61	6.664.600
09 jun. 2020	41,16	41,77	40,95	41,42	41,07	4.537.800
08 jun. 2020	42,88	43,17	41,52	42,29	41,93	5.488.500
05 jun. 2020	42,89	42,99	41,61	42,30	41,94	7.172.100
04 jun. 2020	39,17	40,45	38,95	40,44	40,10	5.165.800
03 jun. 2020	39,06	39,60	38,86	39,34	39,01	4.370.800
02 jun. 2020	38,07	38,54	37,94	38,33	38,00	3.989.100
01 jun. 2020	37,37	38,09	37,26	37,70	37,38	2.999.900
29 may. 2020	37,05	37,69	36,69	37,17	36,85	5.766.700
28 may. 2020	39,11	39,21	37,57	37,59	37,27	5.393.200
27 may. 2020	38,39	38,93	37,59	38,57	38,24	7.335.800
26 may. 2020	35,69	37,68	35,55	36,89	36,58	7.954.300
22 may. 2020	35,06	35,06	34,30	34,50	34,21	5.236.400
21 may. 2020	34,65	35,23	34,60	34,98	34,68	5.796.600
20 may. 2020	34,06	34,96	34,01	34,84	34,54	6.587.000
19 may. 2020	33,58	33,96	33,11	33,52	33,24	5.591.300
18 may. 2020	33,06	33,95	32,76	33,73	33,44	6.944.200
15 may. 2020	32,06	32,38	31,70	32,06	31,79	4.121.500
14 may. 2020	31,96	32,60	31,24	32,44	32,16	7.074.400
13 may. 2020	32,62	32,73	31,65	32,49	32,21	6.877.100
12 may. 2020	34,58	34,81	32,98	32,99	32,71	6.567.800
11 may. 2020	34,83	34,91	34,39	34,45	34,16	5.014.500
08 may. 2020	35,56	35,62	34,82	35,34	35,04	4.758.000
07 may. 2020	34,98	35,85	34,70	34,85	34,55	5.595.100
06 may. 2020	35,40	35,54	34,49	34,50	34,21	5.061.400
05 may. 2020	36,03	36,18	35,13	35,14	34,84	3.679.600
04 may. 2020	35,65	35,74	35,06	35,54	35,24	4.139.300
01 may. 2020	36,65	36,74	35,85	36,00	35,69	4.005.200
30 abr. 2020	37,28	37,72	36,93	37,54	37,22	4.397.300
29 abr. 2020	38,39	38,39	37,43	38,02	37,70	7.789.900
28 abr. 2020	38,07	38,25	37,32	37,40	37,08	3.929.100
27 abr. 2020	35,85	37,23	35,69	36,94	36,63	5.342.600
27 abr. 2020	0.31 Dividendo
24 abr. 2020	35,75	36,08	35,08	35,76	35,15	4.132.500
23 abr. 2020	35,71	35,95	35,10	35,32	34,72	4.287.700
22 abr. 2020	35,91	35,91	35,15	35,52	34,91	4.128.400
21 abr. 2020	35,33	36,10	34,87	35,21	34,61	6.780.000
20 abr. 2020	36,75	36,87	35,90	36,41	35,79	6.156.100
17 abr. 2020	37,47	37,78	36,82	37,39	36,75	8.579.700
16 abr. 2020	37,24	37,77	35,52	36,14	35,52	9.772.300
15 abr. 2020	34,91	35,19	34,43	34,63	34,04	5.291.500
14 abr. 2020	36,73	36,95	35,50	36,34	35,72	5.368.300
13 abr. 2020	36,98	37,00	35,41	36,00	35,39	7.002.800
09 abr. 2020	36,34	37,88	36,17	37,14	36,51	8.038.600
08 abr. 2020	35,09	35,90	34,71	35,65	35,04	5.860.600
07 abr. 2020	37,18	37,31	34,74	34,80	34,21	8.191.400
06 abr. 2020	35,63	35,72	34,45	35,24	34,64	6.782.000
03 abr. 2020	33,46	34,23	32,96	33,75	33,17	5.085.400
02 abr. 2020	32,40	33,95	32,07	33,64	33,07	6.709.700
01 abr. 2020	31,95	33,10	31,38	32,70	32,14	7.727.200
31 mar. 2020	33,56	34,88	33,29	33,68	33,10	7.047.300
30 mar. 2020	32,60	34,18	31,72	34,00	33,42	6.232.200
27 mar. 2020	31,63	33,53	31,28	32,54	31,98	5.764.500
26 mar. 2020	31,93	33,17	30,93	33,00	32,44	8.440.900
25 mar. 2020	31,51	32,89	29,51	31,64	31,10	9.866.600
24 mar. 2020	29,21	31,59	29,17	31,00	30,47	9.411.600
23 mar. 2020	28,81	28,96	26,93	27,49	27,02	8.555.200
20 mar. 2020	30,30	31,31	28,87	29,07	28,57	9.555.900
19 mar. 2020	28,46	31,32	27,70	30,00	29,49	7.907.500
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

S&P 5003.349,16+21,39(+0,64%)

Nasdaq11.108,07+109,67(+1,00%)

NIKKEI 22522.241,84-176,31(-0,79%)

The Bank of New York Mellon Corporation (BK)

S&P 500
3.349,16
+21,39(+0,64%)

Nasdaq
11.108,07
+109,67(+1,00%)

NIKKEI 225
22.241,84
-176,31(-0,79%)