USD
Datos históricos de The Bank of New York Mellon Corporation
The Bank of New York Mellon Corporation · BK
$138.42
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:18 UTC
- Variación en el periodo
- +29.03%
- Máximo
- US$139.15
- 21 de abril de 2026
- Mínimo
- US$103.11
- 17 de octubre de 2025
- Volumen medio diario
- 3.67 M
Del 13 de octubre de 2025 al 20 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2026 | 136.91 | 138.63 | 135.70 | 137.16 | +0.62% | 3.07 M |
| 19 may 2026 | 135.93 | 137.81 | 134.75 | 136.32 | −0.19% | 3.37 M |
| 18 may 2026 | 135.07 | 137.16 | 134.39 | 136.58 | +1.16% | 2.51 M |
| 15 may 2026 | 134.61 | 137.79 | 134.22 | 135.02 | −0.71% | 4.16 M |
| 14 may 2026 | 135.77 | 136.36 | 134.74 | 135.98 | +0.73% | 2.87 M |
| 13 may 2026 | 132.39 | 136.27 | 132.20 | 134.99 | +1.16% | 4.1 M |
| 12 may 2026 | 132.15 | 134.08 | 131.00 | 133.44 | +0.72% | 2.92 M |
| 11 may 2026 | 130.46 | 132.55 | 130.23 | 132.49 | +1.52% | 3.61 M |
| 8 may 2026 | 131.34 | 131.62 | 130.16 | 130.50 | −0.15% | 3.88 M |
| 7 may 2026 | 133.45 | 134.70 | 130.44 | 130.69 | −2.21% | 3.94 M |
| 6 may 2026 | 132.47 | 134.36 | 132.09 | 133.64 | +0.97% | 4.04 M |
| 5 may 2026 | 132.03 | 133.35 | 131.50 | 132.36 | +0.36% | 3.44 M |
| 4 may 2026 | 133.34 | 133.43 | 131.17 | 131.88 | −1.42% | 2.6 M |
| 1 may 2026 | 134.77 | 135.94 | 133.72 | 133.78 | −0.44% | 2.6 M |
| 30 abr 2026 | 132.02 | 135.48 | 131.48 | 134.37 | +1.59% | 6.07 M |
| 29 abr 2026 | 133.62 | 134.17 | 130.90 | 132.27 | −0.95% | 3.5 M |
| 28 abr 2026 | 134.88 | 135.91 | 133.47 | 133.54 | −0.69% | 2.89 M |
| 27 abr 2026 | 133.34 | 134.91 | 133.34 | 134.47 | +0.31% | 3.97 M |
| 24 abr 2026 | 135.42 | 135.57 | 134.00 | 134.05 | −1.01% | 2.79 M |
| 23 abr 2026 | 135.67 | 136.99 | 133.73 | 135.42 | −0.34% | 2.94 M |
| 22 abr 2026 | 138.53 | 138.64 | 135.48 | 135.88 | −1.48% | 3.35 M |
| 21 abr 2026 | 136.11 | 139.15 | 135.32 | 137.92 | +1.88% | 4.53 M |
| 20 abr 2026 | 134.76 | 136.77 | 134.56 | 135.37 | +0.20% | 3.85 M |
| 17 abr 2026 | 135.96 | 137.54 | 134.84 | 135.10 | +0.19% | 6.83 M |
| 16 abr 2026 | 134.68 | 135.80 | 132.12 | 134.84 | +2.18% | 7.18 M |
| 15 abr 2026 | 131.10 | 132.35 | 130.03 | 131.96 | +1.11% | 4.24 M |
| 14 abr 2026 | 129.56 | 130.59 | 128.48 | 130.51 | +1.05% | 3.8 M |
| 13 abr 2026 | 126.75 | 129.22 | 126.42 | 129.15 | +1.25% | 3.57 M |
| 10 abr 2026 | 128.57 | 128.65 | 126.90 | 127.56 | −0.79% | 2.89 M |
| 9 abr 2026 | 127.55 | 128.72 | 127.11 | 128.58 | +0.50% | 3.04 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.