Premium
Bank of New York Mellon Corporation (1BK)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.802568218299 | 74.76 | 75.36 | 74.76 | 165 | 75.36 | DE |
| 4 | -3.52 | -4.46247464503 | 78.88 | 78.88 | 74.65 | 100 | 76.24507014 | DE |
| 12 | 5.6 | 8.02752293578 | 69.76 | 78.88 | 66.7 | 85 | 73.6158685 | DE |
| 26 | 13.45 | 21.7250848005 | 61.91 | 78.88 | 61.91 | 74 | 73.41786885 | DE |
| 52 | 27.56 | 57.6569037657 | 47.8 | 78.88 | 46.55 | 74 | 65.00403664 | DE |
| 156 | 28.46 | 60.6823027719 | 46.9 | 78.88 | 46.55 | 71 | 64.94006478 | DE |
| 260 | 28.46 | 60.6823027719 | 46.9 | 78.88 | 46.55 | 71 | 64.94006478 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 75.36 | 0 | 0.00 | 75.36 | 75.36 | 75.36 | 0 |
| 1734713700 | 75.36 | 0 | 0.00 | 75.36 | 75.36 | 75.36 | 0 |
| 1734627300 | 75.36 | 0 | 0.00 | 75.36 | 75.36 | 75.36 | 0 |
| 1734540900 | 75.36 | 0 | 0.00 | 75.36 | 75.36 | 75.36 | 0 |
| 1734454500 | 75.36 | 0 | 0.00 | 75.36 | 75.36 | 75.36 | 0 |
| 1734368100 | 75.36 | -0.12 | -0.16 | 74.76 | 75.36 | 74.76 | 165 |
| 1734108900 | 75.48 | -1.46 | -1.90 | 76.72 | 76.72 | 75.48 | 57 |
| 1734022500 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1733936100 | 76.94 | 0.71 | 0.93 | 76.56 | 76.94 | 74.65 | 217 |
| 1733849700 | 76.23 | 0 | 0.00 | 76.23 | 76.23 | 76.23 | 0 |
| 1733763300 | 76.23 | 0 | 0.00 | 76.23 | 76.23 | 76.23 | 0 |
| 1733504100 | 76.23 | -2.65 | -3.36 | 75.1 | 76.23 | 75.1 | 45 |
| 1733417700 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1733331300 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1733244900 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1733158500 | 78.88 | 2.2 | 2.87 | 78.88 | 78.88 | 78.88 | 15 |
| 1732899300 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1732812900 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1732726500 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1732640100 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1732553700 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1732294500 | 76.68 | -0.09 | -0.12 | 76.68 | 76.68 | 76.68 | 100 |
| 1732208100 | 76.77 | 0 | 0.00 | 76.77 | 76.77 | 76.77 | 0 |
| 1732121700 | 76.77 | 0 | 0.00 | 76.77 | 76.77 | 76.77 | 0 |
| 1732035300 | 76.77 | 0 | 0.00 | 76.77 | 76.77 | 76.77 | 0 |
| 1731948900 | 76.77 | 3.03 | 4.11 | 76.77 | 76.77 | 76.77 | 21 |
| 1731689700 | 73.74 | 0 | 0.00 | 73.74 | 73.74 | 73.74 | 0 |
| 1731603300 | 73.74 | 0 | 0.00 | 73.74 | 73.74 | 73.74 | 0 |
| 1731516900 | 73.74 | 0 | 0.00 | 73.74 | 73.74 | 73.74 | 0 |
| 1731430500 | 73.74 | 0 | 0.00 | 73.74 | 73.74 | 73.74 | 0 |
| 1731344100 | 73.74 | 5.3 | 7.74 | 73.74 | 73.74 | 73.74 | 50 |
| 1731084900 | 68.44 | 0 | 0.00 | 68.44 | 68.44 | 68.44 | 0 |
| 1730998500 | 68.44 | 0 | 0.00 | 68.44 | 68.44 | 68.44 | 0 |
| 1730912100 | 68.44 | 0 | 0.00 | 68.44 | 68.44 | 68.44 | 0 |
| 1730825700 | 68.44 | 0 | 0.00 | 68.44 | 68.44 | 68.44 | 0 |
| 1730739300 | 68.44 | -1.64 | -2.34 | 66.7 | 68.44 | 66.7 | 20 |
| 1730480100 | 70.08 | 1.79 | 2.62 | 70.08 | 70.08 | 70.08 | 10 |
| 1730390100 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1730303700 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1730217300 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1730130900 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729871700 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729785300 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729698900 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729612500 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729526100 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729266900 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729180500 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729094100 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1729007700 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1728921300 | 68.29 | -1.47 | -2.11 | 70.5 | 71.37 | 68.29 | 219 |
| 1728662100 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1728575700 | 69.76 | 2.47 | 3.67 | 69.76 | 69.76 | 69.76 | 100 |
| 1728489300 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1728402900 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1728316500 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1728057300 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727970900 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727884500 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727798100 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727711700 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727452500 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727366100 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
| 1727279700 | 67.29 | 0 | 0.00 | 67.29 | 67.29 | 67.29 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
