XNYS
Datos históricos de Bank of New York Mellon Corp
Bank of New York Mellon Corp · BNY
$143.45
▲ +0.74 (+0.52%)
Última operación · 10/10/2026, 17:43:21 UTC
- Variación en el periodo
- +1,292.29%
- Máximo
- US$165.84
- 4 de septiembre de 2026
- Mínimo
- US$10.05
- 24 de diciembre de 2025
- Volumen medio diario
- 1.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 143.64 | 144.20 | 142.40 | 142.71 | −0.63% | 2.88 M |
| 8 oct 2026 | 142.17 | 144.04 | 141.33 | 143.61 | +0.62% | 3.45 M |
| 7 oct 2026 | 142.34 | 142.85 | 140.76 | 142.72 | −0.70% | 2.07 M |
| 6 oct 2026 | 144.11 | 144.84 | 142.76 | 143.73 | −0.01% | 2.35 M |
| 5 oct 2026 | 145.60 | 145.65 | 143.32 | 143.75 | −1.13% | 3.86 M |
| 2 oct 2026 | 144.55 | 145.90 | 143.69 | 145.40 | +1.03% | 2.9 M |
| 1 oct 2026 | 143.66 | 144.35 | 140.91 | 143.92 | −0.49% | 6.29 M |
| 30 sep 2026 | 146.86 | 147.48 | 144.63 | 144.63 | −1.60% | 4.42 M |
| 29 sep 2026 | 148.65 | 148.79 | 146.28 | 146.98 | −0.98% | 4.22 M |
| 28 sep 2026 | 149.57 | 149.87 | 147.80 | 148.44 | −1.14% | 2.99 M |
| 25 sep 2026 | 150.45 | 151.35 | 148.51 | 150.15 | −0.03% | 3.65 M |
| 24 sep 2026 | 149.54 | 150.43 | 148.91 | 150.19 | +0.45% | 3.54 M |
| 23 sep 2026 | 149.51 | 152.28 | 149.21 | 149.51 | −0.44% | 3.79 M |
| 22 sep 2026 | 153.12 | 153.29 | 148.88 | 150.17 | −2.42% | 6.14 M |
| 21 sep 2026 | 155.19 | 155.48 | 153.24 | 153.89 | +0.07% | 3.65 M |
| 18 sep 2026 | 152.26 | 153.90 | 151.78 | 153.79 | +0.50% | 8.46 M |
| 17 sep 2026 | 154.52 | 155.00 | 151.93 | 153.02 | −0.29% | 5.98 M |
| 16 sep 2026 | 154.81 | 156.05 | 152.36 | 153.47 | −0.78% | 3.13 M |
| 15 sep 2026 | 156.31 | 156.88 | 152.54 | 154.67 | −1.90% | 5.07 M |
| 14 sep 2026 | 163.00 | 163.10 | 156.66 | 157.66 | −3.07% | 3.39 M |
| 11 sep 2026 | 164.71 | 165.23 | 161.84 | 162.66 | +0.04% | 2.27 M |
| 10 sep 2026 | 162.46 | 163.51 | 162.00 | 162.59 | +0.05% | 2.68 M |
| 9 sep 2026 | 162.02 | 163.56 | 161.11 | 162.51 | −0.21% | 3.08 M |
| 8 sep 2026 | 163.92 | 164.80 | 161.47 | 162.85 | −1.21% | 2.41 M |
| 4 sep 2026 | 163.58 | 165.84 | 163.58 | 164.84 | +0.31% | 2.37 M |
| 3 sep 2026 | 163.00 | 164.63 | 162.17 | 164.33 | +1.41% | 2.59 M |
| 2 sep 2026 | 161.13 | 163.40 | 159.65 | 162.04 | +0.95% | 3.17 M |
| 1 sep 2026 | 160.41 | 161.95 | 159.41 | 160.51 | −0.48% | 3.14 M |
| 31 ago 2026 | 162.26 | 162.82 | 161.14 | 161.28 | −0.75% | 6.03 M |
| 28 ago 2026 | 162.67 | 163.46 | 161.69 | 162.50 | +0.16% | 2.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.