Italia markets close in 42 minutes

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,46+0,28 (+0,49%)
In data: 10:48AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202457,2557,6957,0857,4657,46390.002
25 apr 202457,3057,6956,7657,1857,183.254.100
25 apr 20240.42 Dividendo
24 apr 202457,0358,0156,9957,9557,533.226.000
23 apr 202457,1457,8457,0957,4457,022.861.400
22 apr 202456,7257,4756,3257,1656,752.936.300
19 apr 202455,4256,4155,4256,2955,884.420.700
18 apr 202454,8855,5454,7655,2554,853.473.900
17 apr 202454,1454,9854,0954,4654,074.513.900
16 apr 202455,3755,6952,6454,0053,618.232.800
15 apr 202455,8156,0754,5755,0954,696.132.700
12 apr 202455,2155,9854,6655,0554,654.933.900
11 apr 202455,5955,7254,6855,3754,973.396.500
10 apr 202456,5056,7355,5255,6855,283.432.000
09 apr 202457,2457,4256,3657,2056,792.759.800
08 apr 202456,9757,3356,6957,0256,613.564.700
05 apr 202456,6456,9656,0756,7456,333.671.100
04 apr 202458,0058,2856,6956,7756,362.465.300
03 apr 202457,0057,7257,0057,6657,243.289.600
02 apr 202456,9857,3456,8557,0556,642.766.600
01 apr 202457,4657,5256,7656,9656,552.450.000
28 mar 202457,1157,8957,0557,6257,203.116.300
27 mar 202456,9057,2356,4656,9356,523.021.700
26 mar 202456,6056,9956,4756,6156,202.607.600
25 mar 202456,5657,0856,4256,5456,132.862.900
22 mar 202457,2957,4556,4156,4756,062.769.100
21 mar 202456,4957,3556,3957,2856,863.447.300
20 mar 202455,1456,2254,9556,1555,742.352.700
19 mar 202454,9955,2954,8755,2454,843.589.200
18 mar 202454,5754,9554,2154,9454,543.178.700
15 mar 202453,9254,6553,8754,4154,028.966.900
14 mar 202455,0555,2954,2254,4554,065.194.300
13 mar 202455,2455,5755,0455,2854,884.519.600
12 mar 202455,7555,8254,9555,1254,723.223.600
11 mar 202455,0455,8954,8855,6155,213.013.000
08 mar 202455,7856,1655,4355,4755,073.290.100
07 mar 202455,8856,1155,5055,7355,332.745.800
06 mar 202455,8255,9455,0055,7855,384.466.900
05 mar 202455,4056,3655,3455,8955,483.945.400
04 mar 202455,1656,2155,1655,4955,093.890.200
01 mar 202455,9456,2055,2755,4955,092.833.500
29 feb 202455,8956,2555,6356,0955,687.158.700
28 feb 202455,5456,1155,3855,6455,243.186.500
27 feb 202455,3055,5955,1755,5555,152.530.300
26 feb 202455,3356,1855,1955,2854,883.677.700
23 feb 202455,6056,0655,3355,6455,243.745.200
22 feb 202455,3155,6355,0455,3654,963.041.400
21 feb 202454,9755,3054,6355,1254,723.154.300
20 feb 202454,0455,1954,0354,8754,474.865.800
16 feb 202455,2155,6954,7855,1554,753.057.600
15 feb 202454,7955,4254,7255,2954,893.641.500
14 feb 202454,3954,6154,1954,4854,093.624.500
13 feb 202455,0155,1453,4053,8953,503.888.800
12 feb 202455,1256,0555,0455,6255,224.404.100
09 feb 202455,0155,3654,8355,2254,822.625.600
08 feb 202455,0755,4054,6755,1154,712.901.300
07 feb 202455,1355,4554,6655,2754,873.391.000
06 feb 202454,9055,3354,8955,0654,663.844.200
05 feb 202455,2755,3754,7855,0154,614.354.400
02 feb 202455,4956,1355,4355,6355,234.148.500
01 feb 202455,5055,8354,6855,5055,103.594.600
31 gen 202455,8856,4355,4555,4655,063.993.400
30 gen 202456,1656,2555,7256,0455,633.817.200
29 gen 202455,1655,9455,1455,9055,495.418.900
26 gen 202455,4655,8355,1355,3354,933.115.500
25 gen 202455,1455,5654,8655,3454,945.024.700
24 gen 202454,9555,3154,7354,9154,513.884.500
23 gen 202454,6055,0154,5054,8154,413.234.500
22 gen 202455,1155,5654,7454,8354,435.682.700
19 gen 202454,5355,1954,2855,0454,647.173.800
19 gen 20240.42 Dividendo
18 gen 202454,8554,9853,9954,6453,833.682.200
17 gen 202454,8455,3254,6254,8654,045.553.100
16 gen 202455,0055,4754,5855,3954,577.344.500
12 gen 202455,0055,2854,0654,8554,038.419.300
11 gen 202452,4952,8152,2152,7351,956.656.200
10 gen 202452,7852,9352,4252,7351,954.502.600
09 gen 202452,5253,1852,3552,9552,164.932.300
08 gen 202452,4052,7852,0952,7051,923.496.300
05 gen 202451,8652,7651,8652,3951,612.778.800
04 gen 202451,9852,5451,8752,0151,243.868.300
03 gen 202452,4452,5051,7951,8051,033.172.900
02 gen 202452,0052,5851,9452,3851,602.778.600
29 dic 202352,2052,3051,8852,0551,281.853.100
28 dic 202352,0152,3252,0152,2251,441.783.300
27 dic 202351,9452,1451,6652,0751,301.651.300
26 dic 202351,4451,9851,3551,9751,201.497.700
22 dic 202351,5951,8851,3351,4750,702.484.600
21 dic 202351,0551,4850,9051,4050,643.020.200
20 dic 202351,5151,9350,8750,9050,143.440.800
19 dic 202351,4151,7951,1251,7150,943.933.700
18 dic 202352,0552,0851,3251,4350,664.751.200
15 dic 202351,2951,7451,1051,6350,868.085.700
14 dic 202351,4851,9951,3251,6250,857.383.100
13 dic 202349,9550,9649,7350,9550,195.107.400
12 dic 202349,5450,1449,4849,9149,173.382.200
11 dic 202349,1549,7449,1549,5548,814.174.400
08 dic 202348,5049,2448,3449,0648,333.668.800
07 dic 202347,7948,4447,6048,4347,714.773.100
06 dic 202348,6949,3447,4847,5246,816.061.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...