Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.879,18 -1.069,59 (-1,78%)
Bank of America Corporation (BAC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,93 | 38,31 | 37,78 | 37,83 | 37,83 | 28.515.100 |
| 25 apr 2024 | 37,93 | 38,27 | 37,38 | 37,91 | 37,91 | 41.116.000 |
| 24 apr 2024 | 38,02 | 38,49 | 38,00 | 38,32 | 38,32 | 28.670.600 |
| 23 apr 2024 | 37,94 | 38,42 | 37,83 | 38,37 | 38,37 | 39.180.300 |
| 22 apr 2024 | 37,00 | 37,91 | 36,87 | 37,73 | 37,73 | 43.867.100 |
| 19 apr 2024 | 36,10 | 37,12 | 36,06 | 36,97 | 36,97 | 56.240.900 |
| 18 apr 2024 | 35,54 | 35,99 | 35,18 | 35,77 | 35,77 | 44.506.200 |
| 17 apr 2024 | 34,89 | 35,75 | 34,75 | 35,23 | 35,23 | 65.951.400 |
| 16 apr 2024 | 36,10 | 36,17 | 34,15 | 34,68 | 34,68 | 95.566.100 |
| 15 apr 2024 | 36,33 | 36,76 | 35,76 | 35,95 | 35,95 | 44.392.000 |
| 12 apr 2024 | 35,81 | 36,09 | 35,53 | 35,79 | 35,79 | 47.118.300 |
| 11 apr 2024 | 36,75 | 36,75 | 36,05 | 36,35 | 36,35 | 38.604.000 |
| 10 apr 2024 | 37,18 | 37,23 | 36,55 | 36,65 | 36,65 | 37.610.700 |
| 09 apr 2024 | 37,51 | 37,77 | 37,20 | 37,73 | 37,73 | 30.977.700 |
| 08 apr 2024 | 37,20 | 37,58 | 37,13 | 37,50 | 37,50 | 29.470.300 |
| 05 apr 2024 | 36,81 | 37,34 | 36,73 | 37,11 | 37,11 | 30.818.000 |
| 04 apr 2024 | 37,70 | 37,96 | 36,87 | 36,92 | 36,92 | 42.888.200 |
| 03 apr 2024 | 37,40 | 38,02 | 37,27 | 37,44 | 37,44 | 33.338.500 |
| 02 apr 2024 | 37,19 | 37,58 | 37,16 | 37,30 | 37,30 | 34.806.800 |
| 01 apr 2024 | 37,94 | 38,35 | 37,44 | 37,52 | 37,52 | 33.908.000 |
| 28 mar 2024 | 37,72 | 38,00 | 37,42 | 37,92 | 37,92 | 42.262.500 |
| 27 mar 2024 | 37,25 | 37,85 | 37,24 | 37,81 | 37,81 | 36.350.200 |
| 26 mar 2024 | 37,00 | 37,24 | 36,80 | 37,09 | 37,09 | 33.673.400 |
| 25 mar 2024 | 37,10 | 37,28 | 36,84 | 36,86 | 36,86 | 30.480.200 |
| 22 mar 2024 | 37,41 | 37,61 | 37,00 | 37,05 | 37,05 | 28.955.900 |
| 21 mar 2024 | 36,93 | 37,60 | 36,88 | 37,51 | 37,51 | 43.219.500 |
| 20 mar 2024 | 35,84 | 36,88 | 35,73 | 36,75 | 36,75 | 40.519.000 |
| 19 mar 2024 | 35,89 | 36,39 | 35,85 | 36,03 | 36,03 | 46.113.800 |
| 18 mar 2024 | 35,66 | 36,09 | 35,39 | 36,01 | 36,01 | 50.617.900 |
| 15 mar 2024 | 35,28 | 36,01 | 35,24 | 35,41 | 35,41 | 69.638.100 |
| 14 mar 2024 | 35,92 | 36,22 | 35,48 | 35,69 | 35,69 | 40.178.100 |
| 13 mar 2024 | 35,96 | 36,45 | 35,96 | 36,08 | 36,08 | 38.289.600 |
| 12 mar 2024 | 35,90 | 36,15 | 35,78 | 35,96 | 35,96 | 29.260.400 |
| 11 mar 2024 | 35,39 | 35,93 | 35,27 | 35,89 | 35,89 | 34.131.500 |
| 08 mar 2024 | 35,87 | 36,13 | 35,50 | 35,60 | 35,60 | 42.749.600 |
| 07 mar 2024 | 35,60 | 35,90 | 35,25 | 35,63 | 35,63 | 35.900.700 |
| 06 mar 2024 | 35,65 | 35,79 | 35,07 | 35,42 | 35,42 | 49.149.700 |
| 05 mar 2024 | 34,93 | 35,72 | 34,87 | 35,39 | 35,39 | 47.591.600 |
| 04 mar 2024 | 34,29 | 35,42 | 34,25 | 35,15 | 35,15 | 49.136.400 |
| 01 mar 2024 | 34,53 | 34,65 | 34,03 | 34,35 | 34,35 | 38.424.200 |
| 29 feb 2024 | 34,33 | 34,65 | 34,15 | 34,52 | 34,52 | 43.863.400 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 34,22 | 34,60 | 34,11 | 34,31 | 34,07 | 39.548.600 |
| 27 feb 2024 | 33,73 | 34,43 | 33,71 | 34,28 | 34,04 | 40.536.300 |
| 26 feb 2024 | 33,79 | 34,22 | 33,53 | 33,61 | 33,37 | 31.129.200 |
| 23 feb 2024 | 33,73 | 34,05 | 33,49 | 33,92 | 33,68 | 30.586.000 |
| 22 feb 2024 | 33,37 | 34,07 | 33,37 | 33,61 | 33,37 | 42.756.900 |
| 21 feb 2024 | 33,36 | 33,74 | 33,17 | 33,70 | 33,46 | 37.878.900 |
| 20 feb 2024 | 33,78 | 34,09 | 33,77 | 33,96 | 33,72 | 30.372.900 |
| 16 feb 2024 | 33,92 | 34,15 | 32,49 | 34,09 | 33,85 | 33.257.400 |
| 15 feb 2024 | 33,32 | 34,24 | 33,32 | 34,07 | 33,83 | 41.683.100 |
| 14 feb 2024 | 32,98 | 33,18 | 32,87 | 33,13 | 32,90 | 27.833.900 |
| 13 feb 2024 | 33,12 | 33,31 | 32,35 | 32,75 | 32,52 | 43.801.500 |
| 12 feb 2024 | 33,00 | 33,97 | 32,98 | 33,62 | 33,38 | 34.160.400 |
| 09 feb 2024 | 33,10 | 33,25 | 32,84 | 33,07 | 32,84 | 36.176.000 |
| 08 feb 2024 | 33,05 | 33,28 | 32,80 | 33,12 | 32,89 | 36.852.200 |
| 07 feb 2024 | 33,06 | 33,26 | 32,63 | 33,18 | 32,95 | 29.660.100 |
| 06 feb 2024 | 32,92 | 33,36 | 32,88 | 33,04 | 32,81 | 27.188.000 |
| 05 feb 2024 | 33,11 | 33,29 | 32,86 | 32,99 | 32,76 | 43.573.000 |
| 02 feb 2024 | 33,37 | 33,71 | 33,17 | 33,47 | 33,24 | 40.401.300 |
| 01 feb 2024 | 33,93 | 34,25 | 32,93 | 33,55 | 33,32 | 57.084.800 |
| 31 gen 2024 | 34,57 | 35,10 | 34,00 | 34,01 | 33,77 | 54.716.000 |
| 30 gen 2024 | 33,90 | 34,89 | 33,84 | 34,79 | 34,55 | 60.315.700 |
| 29 gen 2024 | 33,40 | 33,65 | 33,24 | 33,61 | 33,37 | 30.269.300 |
| 26 gen 2024 | 33,40 | 33,67 | 33,32 | 33,43 | 33,20 | 30.839.800 |
| 25 gen 2024 | 33,21 | 33,45 | 32,83 | 33,39 | 33,16 | 46.204.000 |
| 24 gen 2024 | 33,03 | 33,34 | 32,91 | 32,98 | 32,75 | 36.403.900 |
| 23 gen 2024 | 32,54 | 32,82 | 32,39 | 32,77 | 32,54 | 30.003.400 |
| 22 gen 2024 | 32,36 | 32,99 | 32,32 | 32,55 | 32,32 | 43.903.400 |
| 19 gen 2024 | 31,80 | 32,23 | 31,57 | 32,22 | 31,99 | 49.331.400 |
| 18 gen 2024 | 31,75 | 31,77 | 31,40 | 31,73 | 31,51 | 35.484.400 |
| 17 gen 2024 | 31,72 | 31,99 | 31,27 | 31,80 | 31,58 | 48.811.300 |
| 16 gen 2024 | 32,41 | 32,51 | 31,82 | 32,12 | 31,90 | 58.420.800 |
| 12 gen 2024 | 32,25 | 33,19 | 31,96 | 32,80 | 32,57 | 74.320.300 |
| 11 gen 2024 | 33,36 | 33,50 | 32,78 | 33,15 | 32,92 | 48.790.600 |
| 10 gen 2024 | 33,50 | 33,63 | 33,24 | 33,60 | 33,36 | 34.904.000 |
| 09 gen 2024 | 33,82 | 33,84 | 33,51 | 33,63 | 33,39 | 39.268.800 |
| 08 gen 2024 | 34,30 | 34,30 | 33,64 | 34,16 | 33,92 | 40.253.900 |
| 05 gen 2024 | 33,80 | 34,69 | 33,71 | 34,43 | 34,19 | 49.228.900 |
| 04 gen 2024 | 33,57 | 34,31 | 33,54 | 33,80 | 33,56 | 39.834.600 |
| 03 gen 2024 | 33,65 | 33,77 | 33,24 | 33,53 | 33,30 | 45.988.700 |
| 02 gen 2024 | 33,39 | 34,07 | 33,27 | 33,90 | 33,66 | 36.668.600 |
| 29 dic 2023 | 33,94 | 33,99 | 33,55 | 33,67 | 33,43 | 28.037.800 |
| 28 dic 2023 | 33,82 | 33,97 | 33,77 | 33,88 | 33,64 | 21.799.600 |
| 27 dic 2023 | 33,80 | 33,95 | 33,66 | 33,84 | 33,60 | 24.498.600 |
| 26 dic 2023 | 33,45 | 33,96 | 33,37 | 33,86 | 33,62 | 24.845.400 |
| 22 dic 2023 | 33,21 | 33,67 | 33,20 | 33,43 | 33,20 | 37.258.100 |
| 21 dic 2023 | 33,24 | 33,45 | 32,89 | 33,20 | 32,97 | 32.325.700 |
| 20 dic 2023 | 33,38 | 33,71 | 32,95 | 32,98 | 32,75 | 44.711.400 |
| 19 dic 2023 | 33,03 | 33,67 | 32,80 | 33,51 | 33,28 | 44.534.800 |
| 18 dic 2023 | 33,71 | 33,79 | 33,41 | 33,43 | 33,20 | 40.694.700 |
| 15 dic 2023 | 33,82 | 34,02 | 33,29 | 33,60 | 33,36 | 83.732.200 |
| 14 dic 2023 | 32,62 | 34,07 | 32,57 | 33,94 | 33,70 | 107.190.000 |
| 13 dic 2023 | 30,75 | 32,13 | 30,63 | 32,04 | 31,82 | 60.311.100 |
| 12 dic 2023 | 30,77 | 30,86 | 30,45 | 30,74 | 30,52 | 34.566.700 |
| 11 dic 2023 | 30,92 | 31,08 | 30,71 | 30,85 | 30,63 | 32.254.000 |
| 08 dic 2023 | 30,67 | 31,14 | 30,61 | 30,96 | 30,74 | 34.786.800 |
| 07 dic 2023 | 30,59 | 30,93 | 30,54 | 30,66 | 30,45 | 32.699.600 |
| 06 dic 2023 | 30,78 | 31,52 | 30,44 | 30,53 | 30,32 | 49.803.100 |
| 05 dic 2023 | 30,68 | 30,79 | 30,33 | 30,58 | 30,37 | 45.723.100 |
| *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.