Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BK.US
118.15+0.93(+0.79%)(czas lokalny: 24.12.2025 13:00)Bank of New York Mellon Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 117.33 | 118.43 | 117.02 | 118.15 | 777 171 | 0 |
| 23.12.2025 | 117.36 | 118.11 | 117.14 | 117.25 | 83 891 | 0 |
| 22.12.2025 | 116.28 | 117.63 | 116.12 | 117.18 | 107 157 | 0 |
| 19.12.2025 | 114.79 | 116.08 | 114.60 | 115.78 | 148 090 | 0 |
| 18.12.2025 | 114.29 | 115.28 | 113.95 | 114.48 | 81 857 | 0 |
| 17.12.2025 | 114.48 | 115.44 | 113.46 | 113.58 | 125 724 | 0 |
| 16.12.2025 | 116.90 | 116.97 | 114.08 | 114.33 | 216 593 | 0 |
| 15.12.2025 | 117.58 | 117.97 | 116.52 | 116.94 | 201 129 | 0 |
| 12.12.2025 | 118.79 | 118.96 | 116.74 | 117.03 | 235 675 | 0 |
| 11.12.2025 | 117.92 | 119.39 | 117.67 | 118.75 | 248 322 | 0 |
| 10.12.2025 | 116.23 | 118.88 | 114.74 | 118.35 | 227 664 | 0 |
| 09.12.2025 | 114.52 | 117.28 | 114.52 | 115.88 | 167 481 | 0 |
| 08.12.2025 | 114.35 | 114.98 | 113.78 | 114.46 | 113 613 | 0 |
| 05.12.2025 | 113.80 | 114.95 | 113.62 | 114.02 | 115 446 | 0 |
| 04.12.2025 | 113.32 | 114.42 | 113.32 | 113.97 | 117 526 | 0 |
| 03.12.2025 | 112.00 | 113.77 | 112.00 | 113.09 | 96 543 | 0 |
| 02.12.2025 | 112.29 | 113.02 | 111.81 | 112.11 | 147 558 | 0 |
| 01.12.2025 | 111.84 | 112.64 | 111.43 | 111.76 | 148 488 | 0 |
| 28.11.2025 | 112.00 | 112.73 | 111.86 | 112.09 | 57 303 | 0 |
| 26.11.2025 | 109.57 | 112.02 | 109.28 | 111.37 | 158 255 | 0 |
| 25.11.2025 | 108.22 | 109.14 | 107.41 | 109.10 | 135 505 | 0 |
| 24.11.2025 | 106.60 | 108.19 | 105.50 | 108.06 | 91 495 | 0 |
| 21.11.2025 | 106.97 | 107.59 | 105.53 | 106.39 | 173 312 | 0 |
| 20.11.2025 | 108.22 | 109.59 | 106.21 | 106.47 | 119 063 | 0 |
| 19.11.2025 | 107.06 | 108.13 | 106.88 | 107.47 | 269 698 | 0 |
| 18.11.2025 | 106.35 | 108.12 | 105.87 | 107.51 | 493 548 | 0 |
| 17.11.2025 | 110.52 | 110.52 | 106.70 | 106.77 | 348 960 | 0 |
| 14.11.2025 | 110.75 | 111.99 | 109.53 | 110.53 | 480 108 | 0 |
| 13.11.2025 | 112.57 | 112.77 | 110.78 | 111.03 | 323 047 | 0 |
| 12.11.2025 | 111.81 | 113.75 | 111.79 | 112.61 | 473 121 | 0 |
| 11.11.2025 | 111.00 | 111.93 | 110.85 | 111.25 | 186 447 | 0 |
| 10.11.2025 | 109.63 | 111.45 | 109.53 | 110.96 | 230 304 | 0 |
| 07.11.2025 | 108.04 | 109.67 | 107.40 | 109.66 | 387 831 | 0 |
| 06.11.2025 | 108.50 | 109.02 | 107.73 | 108.44 | 456 118 | 0 |
| 05.11.2025 | 107.97 | 109.05 | 107.30 | 108.69 | 265 134 | 0 |
| 04.11.2025 | 106.95 | 108.55 | 106.26 | 108.00 | 872 691 | 0 |
| 03.11.2025 | 108.10 | 108.53 | 106.90 | 108.08 | 381 267 | 0 |
| 31.10.2025 | 107.33 | 108.27 | 106.73 | 107.94 | 343 245 | 0 |
| 30.10.2025 | 106.51 | 108.75 | 106.50 | 107.94 | 247 806 | 0 |
| 29.10.2025 | 107.89 | 108.52 | 106.62 | 107.05 | 198 065 | 0 |
| 28.10.2025 | 107.89 | 108.92 | 107.48 | 108.44 | 148 003 | 0 |
| 27.10.2025 | 108.06 | 108.38 | 107.53 | 107.58 | 99 432 | 0 |
| 24.10.2025 | 107.26 | 108.54 | 107.26 | 108.00 | 78 980 | 0 |
| 23.10.2025 | 107.23 | 107.25 | 106.24 | 106.64 | 115 372 | 0 |
| 22.10.2025 | 107.42 | 107.42 | 105.41 | 107.03 | 188 297 | 0 |
| 21.10.2025 | 108.31 | 108.67 | 107.00 | 107.00 | 111 564 | 0 |
| 20.10.2025 | 106.67 | 109.03 | 106.67 | 108.48 | 170 827 | 0 |
| 17.10.2025 | 107.07 | 107.07 | 103.15 | 105.99 | 612 624 | 0 |
| 16.10.2025 | 107.44 | 110.15 | 106.04 | 106.71 | 711 596 | 0 |
| 15.10.2025 | 107.97 | 109.23 | 106.80 | 108.99 | 714 486 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
