Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BK.US
64.09-0.93(-1.43%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 65.55 | 65.90 | 64.78 | 65.02 | 5 197 439 | 0 |
15.07.2024 | 64.65 | 65.91 | 64.66 | 65.71 | 5 931 744 | 0 |
12.07.2024 | 63.13 | 64.92 | 62.63 | 64.69 | 9 386 079 | 0 |
11.07.2024 | 60.72 | 61.55 | 60.47 | 61.47 | 4 161 131 | 0 |
10.07.2024 | 60.20 | 60.74 | 60.02 | 60.70 | 2 926 476 | 0 |
09.07.2024 | 59.62 | 60.63 | 59.41 | 60.21 | 3 605 695 | 0 |
08.07.2024 | 60.05 | 60.18 | 59.19 | 59.54 | 3 977 438 | 0 |
05.07.2024 | 60.39 | 60.39 | 59.66 | 59.88 | 1 957 757 | 0 |
03.07.2024 | 60.74 | 60.91 | 60.29 | 60.47 | 1 528 637 | 0 |
02.07.2024 | 59.99 | 60.53 | 59.89 | 60.50 | 2 719 369 | 0 |
01.07.2024 | 60.49 | 60.56 | 59.77 | 60.11 | 2 367 493 | 0 |
28.06.2024 | 59.77 | 60.07 | 59.46 | 59.89 | 5 681 772 | 0 |
27.06.2024 | 59.57 | 59.71 | 59.00 | 59.54 | 3 684 190 | 0 |
26.06.2024 | 58.48 | 58.81 | 58.19 | 58.67 | 4 241 320 | 0 |
25.06.2024 | 59.09 | 59.25 | 58.61 | 58.79 | 2 009 288 | 0 |
24.06.2024 | 59.06 | 59.83 | 58.88 | 59.48 | 2 929 287 | 0 |
21.06.2024 | 58.83 | 58.95 | 58.41 | 58.82 | 12 312 110 | 0 |
20.06.2024 | 58.54 | 59.13 | 58.47 | 58.84 | 2 778 932 | 0 |
18.06.2024 | 58.16 | 58.68 | 58.68 | 58.68 | 3 376 976 | 0 |
17.06.2024 | 57.82 | 58.22 | 57.18 | 58.17 | 3 027 413 | 0 |
14.06.2024 | 58.01 | 58.40 | 57.74 | 58.02 | 2 323 805 | 0 |
13.06.2024 | 58.38 | 58.59 | 57.71 | 58.50 | 2 624 526 | 0 |
12.06.2024 | 59.58 | 59.72 | 58.34 | 58.61 | 3 103 117 | 0 |
11.06.2024 | 60.37 | 60.82 | 58.60 | 58.76 | 3 438 801 | 0 |
10.06.2024 | 59.92 | 60.87 | 59.80 | 60.74 | 3 821 791 | 0 |
07.06.2024 | 59.63 | 60.67 | 59.58 | 60.31 | 3 317 200 | 0 |
06.06.2024 | 59.06 | 59.93 | 58.44 | 59.91 | 3 822 142 | 0 |
05.06.2024 | 59.05 | 59.15 | 58.52 | 58.89 | 2 282 870 | 0 |
04.06.2024 | 59.10 | 59.39 | 58.40 | 58.87 | 2 642 444 | 0 |
03.06.2024 | 59.59 | 59.64 | 58.77 | 59.57 | 2 417 531 | 0 |
31.05.2024 | 58.50 | 59.69 | 58.38 | 59.61 | 5 154 444 | 0 |
30.05.2024 | 57.94 | 58.83 | 57.80 | 58.42 | 4 526 415 | 0 |
29.05.2024 | 57.65 | 57.98 | 57.26 | 57.76 | 2 873 500 | 0 |
28.05.2024 | 58.98 | 59.15 | 58.14 | 58.24 | 2 402 310 | 0 |
24.05.2024 | 58.57 | 59.09 | 59.09 | 59.09 | 2 098 327 | 0 |
23.05.2024 | 58.99 | 58.99 | 58.10 | 58.33 | 2 519 847 | 0 |
22.05.2024 | 58.86 | 59.17 | 58.48 | 58.97 | 3 219 916 | 0 |
21.05.2024 | 58.92 | 59.17 | 58.69 | 59.08 | 2 521 952 | 0 |
20.05.2024 | 59.52 | 59.70 | 58.77 | 58.95 | 1 857 644 | 0 |
17.05.2024 | 59.06 | 59.55 | 58.69 | 59.50 | 2 903 161 | 0 |
16.05.2024 | 58.80 | 59.22 | 58.75 | 58.77 | 2 603 785 | 0 |
15.05.2024 | 58.63 | 58.94 | 58.40 | 58.80 | 2 710 547 | 0 |
14.05.2024 | 57.90 | 58.45 | 57.81 | 58.35 | 2 878 863 | 0 |
13.05.2024 | 58.61 | 58.75 | 57.84 | 57.85 | 2 144 243 | 0 |
10.05.2024 | 58.54 | 58.74 | 58.33 | 58.44 | 3 253 502 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus