Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.138,14 +526,79 (+0,90%)
Bank of America Corporation (0Q16.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:00PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 36,88 | 37,47 | 36,83 | 37,20 | 37,20 | 34.504 |
| 02 mag 2024 | 37,45 | 37,50 | 36,75 | 36,83 | 36,83 | 41.938 |
| 01 mag 2024 | 38,05 | 38,05 | 36,80 | 37,08 | 37,08 | 23.453 |
| 30 apr 2024 | 37,38 | 37,67 | 37,32 | 37,53 | 37,53 | 20.475 |
| 29 apr 2024 | 37,85 | 38,85 | 37,69 | 37,90 | 37,90 | 15.710 |
| 26 apr 2024 | 37,79 | 38,31 | 37,79 | 37,90 | 37,90 | 35.257 |
| 25 apr 2024 | 38,03 | 38,24 | 37,37 | 37,67 | 37,67 | 34.628 |
| 24 apr 2024 | 38,24 | 38,50 | 38,06 | 38,25 | 38,25 | 36.626 |
| 23 apr 2024 | 37,67 | 38,42 | 37,64 | 38,22 | 38,22 | 53.149 |
| 22 apr 2024 | 37,20 | 37,83 | 36,89 | 37,38 | 37,38 | 40.476 |
| 19 apr 2024 | 35,07 | 37,11 | 35,02 | 37,00 | 37,00 | 54.452 |
| 18 apr 2024 | 35,53 | 35,99 | 35,35 | 35,97 | 35,97 | 141.967 |
| 17 apr 2024 | 34,66 | 35,68 | 34,66 | 35,40 | 35,40 | 37.158 |
| 16 apr 2024 | 35,78 | 36,22 | 34,16 | 34,55 | 34,55 | 378.199 |
| 15 apr 2024 | 35,90 | 36,75 | 35,87 | 36,17 | 36,17 | 46.633 |
| 12 apr 2024 | 35,87 | 36,08 | 35,53 | 35,55 | 35,55 | 55.118 |
| 11 apr 2024 | 36,55 | 36,67 | 36,05 | 36,17 | 36,17 | 42.004 |
| 10 apr 2024 | 37,17 | 37,21 | 36,58 | 36,97 | 36,97 | 50.994 |
| 09 apr 2024 | 37,63 | 37,76 | 37,21 | 37,38 | 37,38 | 37.231 |
| 08 apr 2024 | 37,29 | 37,58 | 37,13 | 37,42 | 37,42 | 27.041 |
| 05 apr 2024 | 36,93 | 37,34 | 36,74 | 37,13 | 37,13 | 39.542 |
| 04 apr 2024 | 37,74 | 37,95 | 37,41 | 37,67 | 37,67 | 28.216 |
| 03 apr 2024 | 37,52 | 37,99 | 37,41 | 37,53 | 37,53 | 25.940 |
| 02 apr 2024 | 37,20 | 37,54 | 37,10 | 37,38 | 37,38 | 37.715 |
| 28 mar 2024 | 37,71 | 37,90 | 37,42 | 37,20 | 37,20 | 63.428 |
| 27 mar 2024 | 37,33 | 37,59 | 37,25 | 37,40 | 37,40 | 61.618 |
| 26 mar 2024 | 36,97 | 37,22 | 36,77 | 37,00 | 37,00 | 44.427 |
| 25 mar 2024 | 37,11 | 37,28 | 36,86 | 36,90 | 36,90 | 42.946 |
| 22 mar 2024 | 37,64 | 37,64 | 36,97 | 36,80 | 36,80 | 55.451 |
| 21 mar 2024 | 36,91 | 37,56 | 36,89 | 37,40 | 37,40 | 79.657 |
| 20 mar 2024 | 35,82 | 36,65 | 35,76 | 36,10 | 36,10 | 45.791 |
| 19 mar 2024 | 36,00 | 36,38 | 35,90 | 36,10 | 36,10 | 40.409 |
| 18 mar 2024 | 35,66 | 35,99 | 35,39 | 35,80 | 35,80 | 39.550 |
| 15 mar 2024 | 35,51 | 36,00 | 35,24 | 35,40 | 35,40 | 4.592.764 |
| 14 mar 2024 | 35,95 | 36,15 | 35,49 | 35,80 | 35,80 | 53.103 |
| 13 mar 2024 | 36,04 | 36,44 | 35,99 | 36,20 | 36,20 | 32.373 |
| 12 mar 2024 | 35,85 | 36,15 | 35,78 | 36,00 | 36,00 | 21.673 |
| 11 mar 2024 | 35,31 | 35,88 | 35,31 | 35,60 | 35,60 | 64.607 |
| 08 mar 2024 | 35,84 | 36,13 | 35,63 | 35,80 | 35,80 | 20.465 |
| 07 mar 2024 | 35,42 | 35,90 | 35,28 | 35,60 | 35,60 | 522.781 |
| 06 mar 2024 | 35,65 | 35,79 | 35,07 | 34,00 | 34,00 | 219.171 |
| 05 mar 2024 | 35,20 | 35,68 | 34,93 | 34,00 | 34,00 | 27.127 |
| 04 mar 2024 | 34,35 | 35,39 | 34,31 | 34,00 | 34,00 | 55.862 |
| 01 mar 2024 | 34,56 | 34,63 | 34,03 | 34,00 | 34,00 | 86.366 |
| 29 feb 2024 | 34,49 | 34,65 | 34,16 | 34,00 | 34,00 | 52.531 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 34,17 | 34,60 | 34,11 | 34,00 | 33,76 | 50.315 |
| 27 feb 2024 | 33,81 | 34,43 | 33,71 | 34,00 | 33,76 | 65.633 |
| 26 feb 2024 | 33,80 | 34,21 | 33,54 | 34,00 | 33,76 | 40.753 |
| 23 feb 2024 | 33,71 | 34,05 | 33,59 | 34,00 | 33,76 | 45.455 |
| 22 feb 2024 | 33,78 | 34,04 | 33,48 | 34,00 | 33,76 | 43.040 |
| 21 feb 2024 | 33,43 | 33,73 | 33,18 | 33,60 | 33,36 | 66.696 |
| 20 feb 2024 | 33,84 | 34,08 | 33,77 | 34,00 | 33,76 | 57.555 |
| 19 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 16 feb 2024 | 34,07 | 34,14 | 32,77 | 34,00 | 33,76 | 41.509 |
| 15 feb 2024 | 33,41 | 34,22 | 33,32 | 33,80 | 33,56 | 80.791 |
| 14 feb 2024 | 32,90 | 33,17 | 32,86 | 33,10 | 32,87 | 40.352 |
| 13 feb 2024 | 33,62 | 33,62 | 32,53 | 32,90 | 32,67 | 1.779.028 |
| 12 feb 2024 | 33,06 | 33,95 | 33,01 | 33,70 | 33,46 | 50.957 |
| 09 feb 2024 | 33,12 | 33,25 | 32,84 | 33,00 | 32,77 | 4.825.236 |
| 08 feb 2024 | 33,11 | 33,27 | 32,82 | 32,90 | 32,67 | 37.446 |
| 07 feb 2024 | 33,04 | 33,16 | 32,64 | 32,90 | 32,67 | 321.383 |
| 06 feb 2024 | 32,96 | 33,36 | 32,90 | 33,10 | 32,87 | 893.763 |
| 05 feb 2024 | 33,09 | 33,28 | 32,87 | 33,00 | 32,77 | 52.045 |
| 02 feb 2024 | 33,72 | 33,72 | 32,94 | 33,50 | 33,26 | 32.744 |
| 01 feb 2024 | 34,08 | 34,24 | 32,93 | 34,60 | 34,36 | 44.561 |
| 31 gen 2024 | 34,80 | 35,09 | 34,36 | 34,60 | 34,36 | 44.815 |
| 30 gen 2024 | 33,62 | 34,89 | 33,61 | 34,70 | 34,46 | 558.528 |
| 29 gen 2024 | 33,29 | 33,48 | 33,24 | 33,30 | 33,06 | 26.249 |
| 26 gen 2024 | 33,25 | 33,72 | 33,25 | 33,50 | 33,26 | 27.030 |
| 25 gen 2024 | 32,89 | 33,32 | 32,84 | 33,10 | 32,87 | 26.056 |
| 24 gen 2024 | 33,02 | 33,33 | 32,94 | 33,10 | 32,87 | 140.945 |
| 23 gen 2024 | 32,55 | 32,72 | 32,40 | 32,50 | 32,27 | 731.636 |
| 22 gen 2024 | 32,26 | 32,97 | 32,26 | 32,60 | 32,37 | 56.199 |
| 19 gen 2024 | 31,85 | 32,19 | 31,58 | 31,90 | 31,67 | 31.937 |
| 18 gen 2024 | 31,72 | 31,76 | 31,42 | 31,60 | 31,38 | 43.209 |
| 17 gen 2024 | 31,72 | 31,99 | 31,30 | 31,80 | 31,58 | 56.479 |
| 16 gen 2024 | 32,74 | 32,80 | 31,83 | 32,10 | 31,87 | 1.049.428 |
| 15 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,47 | 400 |
| 12 gen 2024 | 33,00 | 33,15 | 31,98 | 32,50 | 32,27 | 97.497 |
| 11 gen 2024 | 33,40 | 33,40 | 32,78 | 32,90 | 32,67 | 59.659 |
| 10 gen 2024 | 33,63 | 33,63 | 33,24 | 33,40 | 33,16 | 146.157 |
| 09 gen 2024 | 33,81 | 33,81 | 33,55 | 33,70 | 33,46 | 28.486 |
| 08 gen 2024 | 34,30 | 34,30 | 33,65 | 33,90 | 33,66 | 51.511 |
| 05 gen 2024 | 33,80 | 34,68 | 33,55 | 34,50 | 34,26 | 179.053 |
| 04 gen 2024 | 33,53 | 34,31 | 33,53 | 34,20 | 33,96 | 429.407 |
| 03 gen 2024 | 33,90 | 33,90 | 33,25 | 33,30 | 33,06 | 370.601 |
| 02 gen 2024 | 33,55 | 34,07 | 33,27 | 33,80 | 33,56 | 57.619 |
| 29 dic 2023 | 33,96 | 33,98 | 33,56 | 33,90 | 33,66 | 23.813 |
| 28 dic 2023 | 33,84 | 33,97 | 33,80 | 33,90 | 33,66 | 446.598 |
| 27 dic 2023 | 33,75 | 33,95 | 33,67 | 33,20 | 32,97 | 1.255.452 |
| 22 dic 2023 | 33,27 | 33,65 | 33,20 | 33,20 | 32,97 | 47.291 |
| 21 dic 2023 | 33,24 | 33,44 | 32,89 | 33,50 | 33,26 | 22.922 |
| 20 dic 2023 | 33,51 | 33,70 | 33,30 | 33,50 | 33,26 | 4.723.929 |
| 19 dic 2023 | 33,30 | 33,58 | 32,82 | 33,50 | 33,26 | 71.395 |
| 18 dic 2023 | 33,71 | 33,79 | 33,44 | 33,50 | 33,26 | 26.928 |
| 15 dic 2023 | 33,90 | 34,10 | 33,30 | 33,50 | 33,26 | 93.060 |
| 14 dic 2023 | 32,18 | 34,06 | 32,04 | 30,90 | 30,68 | 10.896.100 |
| 13 dic 2023 | 30,78 | 30,96 | 30,63 | 30,90 | 30,68 | 18.861 |
| 12 dic 2023 | 30,79 | 30,86 | 30,45 | 30,70 | 30,48 | 22.791 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.