Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BK.US
58.35+0.84(+1.46%)(czas lokalny: 09.05.2024 16:00)Bank Of New York Mellon Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 57.32 | 58.52 | 57.32 | 58.35 | 3 790 703 | 0 |
08.05.2024 | 57.23 | 57.75 | 57.12 | 57.51 | 2 932 086 | 0 |
07.05.2024 | 57.74 | 57.97 | 57.35 | 57.40 | 2 820 083 | 0 |
06.05.2024 | 57.50 | 57.60 | 56.98 | 57.48 | 2 402 965 | 0 |
03.05.2024 | 56.91 | 57.21 | 56.48 | 57.00 | 2 213 995 | 0 |
02.05.2024 | 56.92 | 57.17 | 56.30 | 56.60 | 3 099 836 | 0 |
01.05.2024 | 56.53 | 56.93 | 56.08 | 56.46 | 3 817 654 | 0 |
30.04.2024 | 57.19 | 57.30 | 56.45 | 56.49 | 3 340 896 | 0 |
29.04.2024 | 57.39 | 57.82 | 57.08 | 57.33 | 2 638 527 | 0 |
26.04.2024 | 57.25 | 57.70 | 57.07 | 57.32 | 2 058 025 | 0 |
25.04.2024 | 57.30 | 57.69 | 56.76 | 57.18 | 3 254 112 | 0 |
24.04.2024 | 57.03 | 58.01 | 56.99 | 57.95 | 3 224 251 | 0 |
23.04.2024 | 57.14 | 57.84 | 57.09 | 57.44 | 2 858 962 | 0 |
22.04.2024 | 56.72 | 57.47 | 56.31 | 57.16 | 2 910 488 | 0 |
19.04.2024 | 55.62 | 56.41 | 55.42 | 56.29 | 4 420 523 | 0 |
18.04.2024 | 54.88 | 55.53 | 54.70 | 55.25 | 3 333 306 | 0 |
17.04.2024 | 54.14 | 54.98 | 54.09 | 54.46 | 4 226 440 | 0 |
16.04.2024 | 55.37 | 55.69 | 52.64 | 54.00 | 8 053 601 | 0 |
15.04.2024 | 55.81 | 56.07 | 54.57 | 55.09 | 6 029 655 | 0 |
12.04.2024 | 55.21 | 55.98 | 54.66 | 55.05 | 4 889 814 | 0 |
11.04.2024 | 55.59 | 55.72 | 54.67 | 55.37 | 3 370 841 | 0 |
10.04.2024 | 56.58 | 56.73 | 55.52 | 55.68 | 3 357 396 | 0 |
09.04.2024 | 57.24 | 57.42 | 56.37 | 57.20 | 2 466 612 | 0 |
08.04.2024 | 56.97 | 57.33 | 56.69 | 57.02 | 3 511 321 | 0 |
05.04.2024 | 56.64 | 56.96 | 56.07 | 56.74 | 3 606 735 | 0 |
04.04.2024 | 58.00 | 58.27 | 56.69 | 56.77 | 2 384 949 | 0 |
03.04.2024 | 57.00 | 57.72 | 56.95 | 57.66 | 3 288 457 | 0 |
02.04.2024 | 56.98 | 57.34 | 56.85 | 57.05 | 2 765 364 | 0 |
01.04.2024 | 57.36 | 57.52 | 56.76 | 56.96 | 2 270 293 | 0 |
28.03.2024 | 57.11 | 57.62 | 57.62 | 57.62 | 3 116 295 | 0 |
27.03.2024 | 56.90 | 57.23 | 56.45 | 56.93 | 3 019 856 | 0 |
26.03.2024 | 56.60 | 56.99 | 56.47 | 56.61 | 2 607 573 | 0 |
25.03.2024 | 56.56 | 57.08 | 56.41 | 56.54 | 2 861 017 | 0 |
22.03.2024 | 57.29 | 57.45 | 56.41 | 56.47 | 2 761 293 | 0 |
21.03.2024 | 56.49 | 57.34 | 56.39 | 57.28 | 3 444 933 | 0 |
20.03.2024 | 55.14 | 56.22 | 54.95 | 56.15 | 2 352 343 | 0 |
19.03.2024 | 54.99 | 55.29 | 54.87 | 55.24 | 3 589 204 | 0 |
18.03.2024 | 54.57 | 54.95 | 54.21 | 54.94 | 3 178 743 | 0 |
15.03.2024 | 53.92 | 54.65 | 53.87 | 54.41 | 8 966 702 | 0 |
14.03.2024 | 55.05 | 55.28 | 54.22 | 54.45 | 5 155 300 | 0 |
13.03.2024 | 55.24 | 55.57 | 55.04 | 55.28 | 4 519 543 | 0 |
12.03.2024 | 55.75 | 55.82 | 54.95 | 55.12 | 3 223 507 | 0 |
11.03.2024 | 55.04 | 55.88 | 54.88 | 55.61 | 3 012 999 | 0 |
08.03.2024 | 55.78 | 56.16 | 55.42 | 55.47 | 3 268 748 | 0 |
07.03.2024 | 55.88 | 56.11 | 55.49 | 55.73 | 2 745 661 | 0 |
27.02.2024 | 55.25 | 55.59 | 55.17 | 55.55 | 2 530 045 | 0 |
26.02.2024 | 55.33 | 56.18 | 55.19 | 55.28 | 3 677 731 | 0 |
23.02.2024 | 55.61 | 56.06 | 55.33 | 55.64 | 3 744 569 | 0 |
22.02.2024 | 55.31 | 55.63 | 55.04 | 55.36 | 3 022 278 | 0 |
21.02.2024 | 54.97 | 55.30 | 54.63 | 55.12 | 3 153 925 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus