Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BK.US
56.93+0.32(+0.57%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
20.02.2024 | 54.04 | 55.19 | 54.03 | 54.87 | 4 675 783 | 0 |
16.02.2024 | 55.21 | 55.15 | 55.15 | 55.15 | 3 057 636 | 0 |
15.02.2024 | 54.79 | 55.41 | 54.72 | 55.29 | 3 641 449 | 0 |
14.02.2024 | 54.39 | 54.62 | 54.19 | 54.48 | 3 594 904 | 0 |
13.02.2024 | 55.01 | 55.14 | 53.40 | 53.89 | 3 871 637 | 0 |
12.02.2024 | 55.12 | 56.05 | 55.03 | 55.62 | 4 367 447 | 0 |
09.02.2024 | 55.01 | 55.36 | 54.83 | 55.22 | 2 600 634 | 0 |
08.02.2024 | 55.07 | 55.40 | 54.67 | 55.11 | 2 901 344 | 0 |
07.02.2024 | 55.13 | 55.45 | 54.66 | 55.27 | 3 390 744 | 0 |
06.02.2024 | 54.90 | 55.33 | 54.88 | 55.06 | 3 843 816 | 0 |
05.02.2024 | 55.27 | 55.37 | 54.78 | 55.01 | 4 353 706 | 0 |
02.02.2024 | 55.49 | 56.13 | 55.43 | 55.63 | 4 148 425 | 0 |
01.02.2024 | 55.50 | 55.83 | 54.68 | 55.50 | 3 594 383 | 0 |
31.01.2024 | 55.88 | 56.42 | 55.46 | 55.46 | 3 992 370 | 0 |
30.01.2024 | 56.22 | 56.25 | 55.72 | 56.04 | 3 794 098 | 0 |
29.01.2024 | 55.16 | 55.94 | 55.14 | 55.90 | 5 354 305 | 0 |
26.01.2024 | 55.46 | 55.83 | 55.13 | 55.33 | 3 115 527 | 0 |
25.01.2024 | 55.14 | 55.56 | 54.86 | 55.34 | 5 023 870 | 0 |
24.01.2024 | 54.95 | 55.31 | 54.73 | 54.91 | 3 884 325 | 0 |
23.01.2024 | 54.60 | 55.01 | 54.50 | 54.81 | 3 163 192 | 0 |
22.01.2024 | 55.11 | 55.56 | 54.74 | 54.83 | 5 552 533 | 0 |
19.01.2024 | 54.53 | 55.19 | 54.28 | 55.04 | 7 144 986 | 0 |
18.01.2024 | 54.85 | 54.98 | 53.99 | 54.64 | 3 651 834 | 0 |
17.01.2024 | 54.84 | 55.31 | 54.62 | 54.86 | 5 533 820 | 0 |
16.01.2024 | 55.00 | 55.47 | 54.58 | 55.39 | 7 344 326 | 0 |
12.01.2024 | 55.00 | 54.85 | 54.85 | 54.85 | 8 419 410 | 0 |
11.01.2024 | 52.49 | 52.81 | 52.21 | 52.73 | 6 654 415 | 0 |
10.01.2024 | 52.78 | 52.93 | 52.41 | 52.73 | 4 502 589 | 0 |
09.01.2024 | 52.52 | 53.18 | 52.34 | 52.95 | 4 932 184 | 0 |
08.01.2024 | 52.40 | 52.78 | 52.09 | 52.70 | 3 496 271 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus