THE BANK OF NEW YORK MELLON CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 16-11-2018 | 49,39 | 0,35 | 49,61 | 48,90 | 0,17 | 1.268.712 |
| 15-11-2018 | 49,22 | 2,05 | 49,23 | 47,46 | 0,99 | 1.613.105 |
| 14-11-2018 | 48,23 | 0,06 | 49,02 | 47,61 | 0,03 | 1.837.114 |
| 13-11-2018 | 48,20 | 0,46 | 48,74 | 48,06 | 0,22 | 973.004 |
| 12-11-2018 | 47,98 | -1,07 | 48,49 | 47,89 | -0,52 | 1.230.131 |
| 09-11-2018 | 48,50 | -1,08 | 48,88 | 48,22 | -0,53 | 1.093.627 |
| 08-11-2018 | 49,03 | 0,53 | 49,24 | 48,45 | 0,26 | 989.919 |
| 07-11-2018 | 48,77 | 0,93 | 48,87 | 47,75 | 0,45 | 1.079.621 |
| 06-11-2018 | 48,32 | 0,73 | 48,36 | 47,68 | 0,35 | 752.507 |
| 05-11-2018 | 47,97 | 1,61 | 48,10 | 47,37 | 0,76 | 1.737.768 |
| 02-11-2018 | 47,21 | -0,65 | 48,29 | 46,90 | -0,31 | 1.320.888 |
| 01-11-2018 | 47,52 | 0,40 | 47,80 | 47,23 | 0,19 | 926.749 |
| 31-10-2018 | 47,33 | 0,87 | 47,87 | 47,12 | 0,41 | 2.125.096 |
| 30-10-2018 | 46,92 | 2,51 | 46,97 | 45,93 | 1,15 | 2.401.218 |
| 29-10-2018 | 45,77 | 1,28 | 46,36 | 45,17 | 0,58 | 1.682.614 |
| 26-10-2018 | 45,47 | -1,47 | 46,02 | 45,31 | -0,68 | 2.141.235 |
| 25-10-2018 | 46,15 | 1,81 | 46,68 | 45,59 | 0,82 | 2.069.398 |
| 24-10-2018 | 45,33 | -2,05 | 46,38 | 45,20 | -0,95 | 2.640.745 |
| 23-10-2018 | 46,28 | -0,41 | 46,59 | 45,16 | -0,19 | 2.581.218 |
| 22-10-2018 | 46,47 | -1,96 | 47,65 | 46,46 | -0,93 | 2.033.938 |
| 19-10-2018 | 47,40 | -0,82 | 47,62 | 46,37 | -0,39 | 2.822.311 |
| 18-10-2018 | 47,79 | -2,77 | 48,31 | 47,10 | -1,36 | 1.667.897 |
| 17-10-2018 | 49,15 | -0,41 | 49,45 | 48,12 | -0,20 | 1.718.571 |
| 16-10-2018 | 49,35 | 1,86 | 49,36 | 48,33 | 0,90 | 1.238.834 |
| 15-10-2018 | 48,45 | -1,32 | 49,14 | 48,45 | -0,65 | 1.617.674 |
| 12-10-2018 | 49,10 | -0,18 | 50,07 | 48,26 | -0,09 | 1.427.512 |
| 11-10-2018 | 49,19 | -3,02 | 50,93 | 49,13 | -1,53 | 2.171.253 |
| 10-10-2018 | 50,72 | -2,89 | 52,41 | 50,70 | -1,51 | 1.552.686 |
| 09-10-2018 | 52,23 | -1,04 | 52,52 | 51,97 | -0,55 | 984.468 |
| 08-10-2018 | 52,78 | 0,36 | 52,85 | 52,31 | 0,19 | 1.185.286 |
| 05-10-2018 | 52,59 | -0,17 | 53,14 | 52,43 | -0,09 | 1.162.681 |
| 04-10-2018 | 52,68 | 0,96 | 52,92 | 52,09 | 0,50 | 1.039.067 |
| 03-10-2018 | 52,18 | 0,83 | 52,52 | 51,91 | 0,43 | 1.166.013 |
| 02-10-2018 | 51,75 | -0,29 | 52,05 | 51,24 | -0,15 | 787.777 |
| 01-10-2018 | 51,90 | 1,78 | 51,93 | 50,93 | 0,91 | 1.065.204 |
| 28-09-2018 | 50,99 | -1,07 | 51,52 | 50,91 | -0,55 | 1.350.849 |
| 27-09-2018 | 51,54 | -0,73 | 52,01 | 51,33 | -0,38 | 991.180 |
| 26-09-2018 | 51,92 | -0,75 | 52,64 | 51,79 | -0,39 | 1.235.196 |
| 25-09-2018 | 52,31 | -0,11 | 52,64 | 52,21 | -0,06 | 1.742.346 |
| 24-09-2018 | 52,37 | -1,91 | 53,35 | 52,23 | -1,02 | 1.236.640 |
