Stockscreener 앱 받기
58.20
0.38%
-0.24
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 |
|---|---|---|---|---|---|
| 2024-05-13 | $58.75 | $58.22 | $0.535 | 599,307.0 | -0.39% |
| 2024-05-10 | $58.74 | $58.33 | $0.41 | 3,195,346.0 | +0.15% |
| 2024-05-09 | $58.52 | $57.32 | $1.20 | 3,587,691.0 | +1.46% |
| 2024-05-08 | $57.75 | $57.12 | $0.63 | 2,893,182.0 | +0.19% |
| 2024-05-07 | $57.97 | $57.35 | $0.6177 | 2,711,766.0 | -0.14% |
| 2024-05-06 | $57.60 | $56.98 | $0.62 | 2,143,128.0 | +0.84% |
| 2024-05-03 | $57.21 | $56.48 | $0.73 | 2,165,382.0 | +0.71% |
| 2024-05-02 | $57.17 | $56.31 | $0.86 | 2,987,918.0 | +0.25% |
| 2024-05-01 | $56.93 | $56.08 | $0.85 | 3,705,426.0 | -0.05% |
| 2024-04-30 | $57.30 | $56.45 | $0.845 | 3,172,617.0 | -1.47% |
| 2024-04-29 | $57.82 | $57.08 | $0.745 | 2,392,083.0 | +0.02% |
| 2024-04-26 | $57.70 | $57.08 | $0.622 | 2,024,871.0 | +0.24% |
| 2024-04-25 | $57.69 | $56.76 | $0.935 | 3,212,477.0 | -1.33% |
| 2024-04-24 | $58.01 | $56.99 | $1.02 | 3,109,277.0 | +0.89% |
| 2024-04-23 | $57.84 | $57.09 | $0.745 | 2,793,255.0 | +0.49% |
| 2024-04-22 | $57.47 | $56.31 | $1.16 | 2,732,625.0 | +1.55% |
| 2024-04-19 | $56.41 | $55.42 | $0.99 | 4,271,833.0 | +1.88% |
| 2024-04-18 | $55.53 | $54.76 | $0.78 | 3,389,425.0 | +1.45% |
| 2024-04-17 | $54.98 | $54.09 | $0.895 | 4,164,564.0 | +0.85% |
| 2024-04-16 | $55.69 | $52.64 | $3.05 | 8,001,208.0 | -1.98% |
| 2024-04-15 | $56.07 | $54.57 | $1.50 | 6,030,451.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $58.75 | $56.08 | $2.67 | 23,989,146.0 | +3.05% |
| 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% |
0.01%
0.35%
자본화:
|
볼륨(24시간):