Mercados españoles cerrados

Bank of New York Mellon Corp (BN9.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,14+0,19 (+0,34%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202456,1456,1456,1456,1456,14-
04 jul 202455,9555,9555,9555,9555,95-
03 jul 202456,0156,0156,0156,0156,01-
02 jul 202455,8655,8655,8655,8655,86-
01 jul 202455,5755,5755,5755,5755,57-
28 jun 202455,3755,3755,3755,3755,37-
27 jun 202454,6754,6754,6754,6754,67-
26 jun 202454,6654,6654,6654,6654,66-
25 jun 202455,2455,2455,2455,2455,24-
24 jun 202454,6454,6454,6454,6454,64-
21 jun 202454,6654,6654,6654,6654,66-
20 jun 202454,3654,3654,3654,3654,36-
19 jun 202454,3354,3354,3354,3354,33-
18 jun 202454,0854,0854,0854,0854,08-
17 jun 202453,9153,9153,9153,9153,91-
14 jun 202454,2354,2354,2354,2354,23-
13 jun 202453,9053,9053,9053,9053,90-
12 jun 202454,5154,5154,5154,5154,51-
11 jun 202456,0356,0356,0356,0356,03-
10 jun 202455,8155,8155,8155,8155,81-
07 jun 202454,8754,8754,8754,8754,87-
06 jun 202453,8153,8153,8153,8153,81-
05 jun 202454,0754,0754,0754,0754,07-
04 jun 202454,2954,2954,2954,2954,29-
03 jun 202454,8854,8854,8854,8854,88-
31 may 202453,7153,7153,7153,7153,71-
30 may 202452,7752,7752,7752,7752,77-
29 may 202453,1153,1153,1153,1153,11-
28 may 202454,1254,1254,1254,1254,12-
27 may 202454,1854,1854,1854,1854,18-
24 may 202453,7153,7153,7153,7153,71-
23 may 202454,2854,2854,2854,2854,28-
22 may 202454,1354,1354,1354,1354,13-
21 may 202453,8953,8953,8953,8953,89-
20 may 202454,4554,4554,4554,4554,45-
17 may 202453,8053,8053,8053,8053,80-
16 may 202453,8453,8453,8453,8453,84-
15 may 202453,6853,6853,6853,6853,68-
14 may 202453,3853,3853,3853,3853,38-
13 may 202454,0354,0354,0354,0354,03-
10 may 202454,1954,1954,1954,1954,19-
09 may 202453,2253,2253,2253,2253,22-
08 may 202453,2053,2053,2053,2053,20-
07 may 202453,2253,2253,2253,2253,22-
06 may 202452,7852,7852,7852,7852,78-
03 may 202452,9552,9552,9552,9552,95-
02 may 202452,3952,3952,3952,3952,39-
30 abr 202453,2653,2653,2653,2653,26-
29 abr 202453,4353,4353,4353,4353,43-
26 abr 202453,2053,2053,2053,2053,20-
25 abr 202453,2653,2653,2653,2653,26-
25 abr 20240.42 Dividendo
24 abr 202452,6452,6452,6452,6452,22-
23 abr 202453,3853,3853,3853,3852,95-
22 abr 202452,8252,8252,8252,8252,40-
19 abr 202451,1351,1351,1351,1350,72-
18 abr 202450,9350,9350,9350,9350,52-
17 abr 202450,6550,6550,6550,6550,25-
16 abr 202451,5351,5351,5351,5351,12-
15 abr 202451,6751,6751,6751,6751,26-
12 abr 202451,5151,5151,5151,5151,10-
11 abr 202451,5551,5551,5551,5551,14-
10 abr 202452,4852,4852,4852,4852,06-
09 abr 202452,2452,2452,2452,2451,82-
08 abr 202452,0652,0652,0652,0651,64-
05 abr 202452,2552,2552,2552,2551,83-
04 abr 202453,0153,0153,0153,0152,59-
03 abr 202452,5052,5052,5052,5052,08-
02 abr 202452,7252,7252,7252,7252,30-
28 mar 202452,5052,5052,5052,5052,08-
27 mar 202452,4052,4052,4052,4051,98-
26 mar 202452,1052,1052,1052,1051,68-
25 mar 202452,1052,1052,1052,1051,68-
22 mar 202452,8052,8052,8052,8052,38-
21 mar 202451,5051,5051,5051,5051,09-
20 mar 202450,4050,4050,4050,4050,00-
19 mar 202450,5050,5050,5050,5050,10-
18 mar 202449,8549,8549,8549,8549,45-
15 mar 202449,9049,9049,9049,9049,50-
14 mar 202450,6050,6050,6050,6050,20-
13 mar 202450,4050,4050,4050,4050,00-
12 mar 202450,9050,9050,9050,9050,49-
11 mar 202450,4050,4050,4050,4050,00-
08 mar 202450,7050,7050,7050,7050,30-
07 mar 202450,8050,8050,8050,8050,39-
06 mar 202451,3051,3051,3051,3050,89-
05 mar 202450,8050,8050,8050,8050,39-
04 mar 202450,8050,8050,8050,8050,39-
01 mar 202451,8051,8051,8051,8051,39-
29 feb 202451,1051,1051,1051,1050,69-
28 feb 202451,0051,0051,0051,0050,59-
27 feb 202450,7050,7050,7050,7050,30-
26 feb 202451,1051,1051,1051,1050,69-
23 feb 202451,0051,0051,0051,0050,59-
22 feb 202450,8050,8050,8050,8050,39-
21 feb 202450,5050,5050,5050,5050,10-
20 feb 202450,9050,9050,9050,9050,49-
19 feb 202451,0051,0051,0051,0050,59-
16 feb 202451,1051,1051,1051,1050,69-
15 feb 202450,7050,7050,7050,7050,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...