THE BANK OF NEW YORK MELLON CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 15-02-2019 | 52,99 | 2,36 | 52,99 | 52,11 | 1,22 | 1.219.539 |
| 14-02-2019 | 51,77 | -1,26 | 52,13 | 51,00 | -0,66 | 974.905 |
| 13-02-2019 | 52,43 | -0,78 | 53,11 | 52,41 | -0,41 | 1.103.398 |
| 12-02-2019 | 52,84 | 1,60 | 53,06 | 52,53 | 0,83 | 1.102.937 |
| 11-02-2019 | 52,01 | 0,35 | 52,11 | 51,71 | 0,18 | 1.040.303 |
| 08-02-2019 | 51,83 | -0,54 | 52,04 | 51,19 | -0,28 | 1.062.177 |
| 07-02-2019 | 52,11 | -0,40 | 52,59 | 51,66 | -0,21 | 1.173.025 |
| 06-02-2019 | 52,32 | -0,57 | 52,68 | 52,10 | -0,30 | 892.056 |
| 05-02-2019 | 52,62 | 0,46 | 52,75 | 52,22 | 0,24 | 1.037.954 |
| 04-02-2019 | 52,38 | -0,46 | 52,70 | 52,25 | -0,24 | 1.285.653 |
| 01-02-2019 | 52,62 | 0,57 | 52,73 | 52,24 | 0,30 | 1.295.893 |
| 31-01-2019 | 52,32 | -0,40 | 52,38 | 51,76 | -0,21 | 1.253.494 |
| 30-01-2019 | 52,53 | -0,15 | 53,22 | 51,97 | -0,08 | 1.361.061 |
| 29-01-2019 | 52,61 | -1,55 | 53,69 | 52,55 | -0,83 | 1.214.322 |
| 28-01-2019 | 53,44 | 0,07 | 53,47 | 52,88 | 0,04 | 1.213.858 |
| 25-01-2019 | 53,40 | -0,06 | 53,89 | 53,38 | -0,03 | 1.570.141 |
| 24-01-2019 | 53,71 | 1,23 | 53,76 | 52,80 | 0,65 | 1.262.239 |
| 23-01-2019 | 53,06 | 0,89 | 53,18 | 52,18 | 0,47 | 1.458.842 |
| 22-01-2019 | 52,59 | -0,13 | 52,99 | 52,22 | -0,07 | 2.015.821 |
| 18-01-2019 | 52,66 | 2,19 | 53,03 | 51,49 | 1,13 | 2.696.728 |
| 17-01-2019 | 51,53 | 2,18 | 51,58 | 49,79 | 1,10 | 1.746.910 |
| 16-01-2019 | 50,43 | 2,06 | 50,74 | 48,80 | 1,02 | 1.618.285 |
| 15-01-2019 | 49,41 | 2,04 | 49,48 | 48,15 | 0,99 | 1.531.060 |
| 14-01-2019 | 48,42 | 0,71 | 48,89 | 47,65 | 0,34 | 1.524.547 |
| 11-01-2019 | 48,08 | 1,29 | 48,28 | 46,86 | 0,61 | 1.207.602 |
| 10-01-2019 | 47,47 | -0,61 | 47,91 | 47,23 | -0,29 | 1.365.019 |
| 09-01-2019 | 47,76 | 0,29 | 47,98 | 47,39 | 0,14 | 1.436.657 |
| 08-01-2019 | 47,62 | -0,38 | 48,21 | 47,02 | -0,18 | 1.375.196 |
| 07-01-2019 | 47,80 | -0,23 | 48,32 | 47,26 | -0,11 | 1.023.793 |
| 04-01-2019 | 47,91 | 2,90 | 47,96 | 46,91 | 1,35 | 1.373.034 |
| 03-01-2019 | 46,56 | -1,98 | 47,38 | 46,49 | -0,94 | 1.212.283 |
| 02-01-2019 | 47,50 | 0,91 | 47,55 | 46,49 | 0,43 | 1.258.058 |
| 31-12-2018 | 47,07 | 0,90 | 47,54 | 46,65 | 0,42 | 1.277.791 |
| 28-12-2018 | 46,65 | -0,36 | 47,25 | 46,35 | -0,17 | 1.225.591 |
| 27-12-2018 | 46,82 | 1,43 | 46,82 | 45,44 | 0,66 | 2.110.894 |
| 26-12-2018 | 46,16 | 3,75 | 46,16 | 43,67 | 1,67 | 2.127.610 |
| 24-12-2018 | 44,49 | -0,34 | 45,52 | 44,22 | -0,15 | 1.959.447 |
| 21-12-2018 | 44,64 | -0,82 | 45,89 | 44,12 | -0,37 | 6.126.066 |
| 20-12-2018 | 45,01 | -1,08 | 46,40 | 44,97 | -0,49 | 2.961.837 |
| 19-12-2018 | 45,50 | -2,63 | 47,21 | 45,27 | -1,23 | 2.934.945 |
