Stockscreener 앱 받기
77.62
1.58%
1.21
Bank Of New York Mellon Corp 주식 (BK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $78.02 | $76.09 | $1.93 | 10,435,144.0 | +1.58% |
| 2024-12-19 | $77.48 | $75.87 | $1.61 | 5,531,818.0 | +0.78% |
| 2024-12-18 | $78.53 | $75.78 | $2.75 | 4,477,325.0 | -3.35% |
| 2024-12-17 | $79.28 | $78.28 | $1.00 | 3,827,887.0 | -0.80% |
| 2024-12-16 | $79.55 | $78.65 | $0.895 | 3,243,208.0 | +0.32% |
| 2024-12-13 | $80.09 | $78.55 | $1.54 | 2,851,514.0 | -0.93% |
| 2024-12-12 | $80.02 | $79.00 | $1.02 | 4,342,691.0 | -0.13% |
| 2024-12-11 | $81.15 | $78.59 | $2.56 | 4,604,580.0 | -1.18% |
| 2024-12-10 | $81.02 | $79.97 | $1.05 | 3,508,239.0 | +0.01% |
| 2024-12-09 | $81.59 | $80.50 | $1.09 | 5,461,658.0 | +0.12% |
| 2024-12-06 | $81.69 | $80.07 | $1.62 | 2,423,445.0 | -1.20% |
| 2024-12-05 | $82.18 | $80.20 | $1.98 | 3,550,213.0 | +1.62% |
| 2024-12-04 | $80.99 | $79.89 | $1.09 | 2,582,636.0 | -0.82% |
| 2024-12-03 | $82.08 | $80.81 | $1.27 | 2,750,621.0 | -0.32% |
| 2024-12-02 | $82.25 | $80.95 | $1.30 | 2,712,356.0 | -0.93% |
| 2024-11-29 | $82.72 | $81.87 | $0.85 | 2,013,393.0 | +0.16% |
| 2024-11-27 | $82.08 | $81.24 | $0.84 | 2,650,439.0 | +0.58% |
| 2024-11-26 | $81.40 | $80.25 | $1.15 | 3,068,410.0 | +0.06% |
| 2024-11-25 | $81.62 | $80.36 | $1.26 | 4,589,965.0 | +1.35% |
| 2024-11-22 | $80.23 | $78.96 | $1.27 | 2,600,288.0 | +1.60% |
Bank Of New York Mellon Corp 주식 (BK) 연도별 가격 이력
이 심층 분석에서는 Bank Of New York Mellon Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Of New York Mellon Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.25 | $75.78 | $6.47 | 72,738,479.0 | -5.19% |
| 2024-11 | $82.72 | $74.30 | $8.42 | 65,985,724.0 | +8.64% |
| 2024-10 | $78.03 | $70.41 | $7.62 | 88,580,050.0 | +4.87% |
| 2024-09 | $73.19 | $66.01 | $7.18 | 77,562,740.0 | +5.34% |
| 2024-08 | $68.37 | $60.93 | $7.44 | 74,052,431.0 | +4.84% |
| 2024-07 | $65.91 | $59.19 | $6.72 | 92,363,568.0 | +8.65% |
| 2024-06 | $60.87 | $57.18 | $3.69 | 66,120,948.0 | +0.47% |
| 2024-05 | $59.70 | $56.08 | $3.62 | 61,682,473.0 | +5.52% |
| 2024-04 | $58.27 | $52.64 | $5.63 | 76,631,204.0 | -1.96% |
| 2024-03 | $57.88 | $53.87 | $4.02 | 72,799,063.0 | +2.73% |
| 2024-02 | $56.25 | $53.40 | $2.85 | 74,795,379.0 | +1.14% |
| 2024-01 | $56.42 | $51.79 | $4.63 | 98,415,683.0 | +6.55% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.31 | $47.48 | $4.84 | 76,667,331.0 | +7.72% |
| 2023-11 | $48.37 | $42.42 | $5.95 | 98,834,437.0 | +13.69% |
| 2023-10 | $44.11 | $39.66 | $4.45 | 107,437,023.0 | -0.35% |
| 2023-09 | $46.26 | $41.91 | $4.35 | 95,592,007.0 | -4.95% |
| 2023-08 | $46.51 | $42.75 | $3.76 | 77,923,303.0 | -1.08% |
| 2023-07 | $46.56 | $42.08 | $4.48 | 103,479,202.0 | +1.89% |
| 2023-06 | $45.12 | $40.30 | $4.82 | 100,863,933.0 | +10.75% |
| 2023-05 | $42.99 | $39.65 | $3.34 | 90,992,080.0 | -5.61% |
| 2023-04 | $47.24 | $41.48 | $5.76 | 111,370,078.0 | -6.27% |
| 2023-03 | $51.84 | $41.57 | $10.27 | 153,735,524.0 | -10.69% |
| 2023-02 | $52.26 | $49.66 | $2.60 | 90,177,064.0 | +0.61% |
| 2023-01 | $50.71 | $45.77 | $4.94 | 131,564,666.0 | +11.09% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.33 | $42.24 | $4.09 | 87,226,671.0 | -0.83% |
| 2022-11 | $45.96 | $41.12 | $4.84 | 93,213,974.0 | +9.00% |
| 2022-10 | $42.52 | $36.22 | $6.30 | 133,213,284.0 | +9.32% |
| 2022-09 | $45.01 | $38.30 | $6.71 | 96,743,035.0 | -7.25% |
| 2022-08 | $45.45 | $41.35 | $4.09 | 59,657,206.0 | -4.44% |
| 2022-07 | $44.41 | $39.78 | $4.63 | 50,910,275.0 | +4.10% |
| 2022-06 | $46.73 | $40.26 | $6.48 | 76,885,686.0 | -10.43% |
| 2022-05 | $46.98 | $41.77 | $5.21 | 107,114,753.0 | +10.82% |
| 2022-04 | $50.48 | $41.95 | $8.52 | 104,460,449.0 | -15.25% |
| 2022-03 | $53.63 | $48.84 | $4.79 | 150,224,045.0 | -6.62% |
| 2022-02 | $64.63 | $50.61 | $14.02 | 108,628,412.0 | -10.31% |
| 2022-01 | $64.53 | $55.17 | $9.36 | 105,230,199.0 | +2.03% |
1.34%
0.71%
자본화:
|
볼륨(24시간):