Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
44,67+0,52 (+1,17%)
Al 01:49PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202144,5644,9044,4444,6744,6721.429.074
06 dic 202144,5644,8843,9644,1544,1548.168.600
03 dic 202145,0045,0743,6043,8743,8774.585.600
02 dic 202144,3345,5044,0044,8944,8957.821.400
02 dic 20210.21 Dividendo
01 dic 202145,2245,7043,8143,8443,6360.601.600
30 nov 202144,7645,2244,3644,4744,2677.193.600
29 nov 202146,4246,7045,1745,5945,3750.231.100
26 nov 202145,5246,0444,7545,7645,5455.110.100
24 nov 202147,4247,9847,2147,6347,4040.060.000
23 nov 202146,8747,6546,6747,5047,2749.362.900
22 nov 202146,7246,8745,9146,2846,0653.697.100
19 nov 202145,7045,7744,8345,4045,1848.429.500
18 nov 202146,7146,8146,2146,3246,1030.639.000
17 nov 202147,0847,2046,4546,5146,2932.963.700
16 nov 202147,1847,2846,6947,0846,8535.120.800
15 nov 202147,2647,3946,9047,0546,8235.335.500
12 nov 202147,5147,5346,7646,9146,6944.252.200
11 nov 202147,3147,8947,0147,4947,2631.194.800
10 nov 202146,7547,5246,6547,2347,0039.385.600
09 nov 202146,6547,3646,4146,8846,6636.900.300
08 nov 202147,3547,8047,2547,3447,1133.815.500
05 nov 202147,6047,8246,8246,9746,7538.264.600
04 nov 202148,1548,1546,8847,3347,1047.646.300
03 nov 202147,8048,6947,6148,3748,1442.553.000
02 nov 202147,5748,4247,3547,8847,6536.283.400
01 nov 202148,1048,1747,2847,8547,6236.937.200
29 ott 202147,7548,1347,5247,7847,5531.754.700
28 ott 202147,5948,0047,3047,7847,5537.209.600
27 ott 202147,4848,1747,0347,0446,8145.790.800
26 ott 202147,6648,4347,4447,9647,7335.674.800
25 ott 202147,8047,9847,2047,5147,2831.679.500
22 ott 202146,9947,6246,9947,5747,3436.225.600
21 ott 202147,1047,4846,6146,8346,6136.848.600
20 ott 202146,4947,2446,0547,0946,8640.411.000
19 ott 202146,5046,6346,2046,4846,2632.515.500
18 ott 202146,2946,8946,0346,2846,0649.542.500
15 ott 202145,7746,6745,3646,3746,1564.248.200
14 ott 202144,3745,1043,4845,0744,8582.201.000
13 ott 202143,5543,6442,3343,1442,9343.908.000
12 ott 202143,6744,0043,2743,5443,3336.898.300
11 ott 202144,6044,8143,7543,7843,5736.283.500
08 ott 202144,0744,8143,9244,3444,1339.378.800
07 ott 202144,7944,8744,0344,1243,9146.258.800
06 ott 202143,8544,2943,5544,2444,0347.031.700
05 ott 202143,7744,7543,6744,2244,0154.070.700
04 ott 202143,1144,0743,0743,3443,1348.273.400
01 ott 202142,4843,4342,3943,0842,8740.987.100
30 set 202143,3543,3542,2342,4542,2547.386.400
29 set 202143,1843,3242,7443,0742,8644.260.200
28 set 202143,4344,0443,0643,1642,9560.781.200
27 set 202142,6843,4342,6443,2643,0549.755.400
24 set 202141,7242,3441,6542,1441,9439.042.300
23 set 202140,7641,8840,6541,6941,4949.779.800
22 set 202139,7540,5239,7540,1439,9546.261.400
21 set 202139,2739,6038,9439,1338,9438.271.100
20 set 202139,3839,4638,3639,1138,9267.566.200
17 set 202140,3440,6740,0840,5040,3192.746.000
16 set 202140,4840,8140,2040,4540,2642.922.000
15 set 202139,7340,3439,6740,1439,9552.358.200
14 set 202141,1341,3139,6639,8439,6553.820.400
13 set 202140,6040,9640,3540,9440,7442.036.300
10 set 202141,2241,3540,2440,2740,0840.501.500
09 set 202140,6641,3540,5640,9340,7336.266.400
08 set 202141,0841,4940,6840,7840,5836.064.400
07 set 202141,2541,8541,1841,3241,1243.748.600
03 set 202141,0241,1940,6841,0540,8541.812.400
02 set 202141,1141,4940,6441,0240,8244.538.900
02 set 20210.21 Dividendo
01 set 202141,7541,7841,0341,1940,7852.361.900
31 ago 202141,6742,0741,3641,7541,3454.654.600
30 ago 202142,6342,6341,6341,6641,2544.855.600
27 ago 202142,1242,6541,9442,4942,0746.455.500
26 ago 202142,5042,8442,0242,0441,6341.184.500
25 ago 202141,6642,4541,5442,1541,7351.219.900
24 ago 202141,1041,6841,0441,4841,0735.579.300
23 ago 202140,6341,1040,6040,9140,5135.364.500
20 ago 202140,0940,4739,9140,3739,9740.406.200
19 ago 202140,1240,6740,0140,1939,7951.883.900
18 ago 202140,7741,5340,6640,7940,3950.342.500
17 ago 202141,0541,5740,6241,0940,6843.526.900
16 ago 202141,1641,3040,6141,2940,8838.599.100
13 ago 202142,0942,2341,4341,6341,2241.327.800
12 ago 202142,2342,2941,7742,1541,7337.400.100
11 ago 202141,6042,1941,4841,9541,5458.458.200
10 ago 202140,7141,6240,5841,4341,0244.987.300
09 ago 202140,0540,9639,8040,6740,2756.340.100
06 ago 202139,4740,4139,4740,1539,7558.000.800
05 ago 202138,5739,0638,5539,0238,6434.754.500
04 ago 202138,0338,7737,8638,2737,8942.289.800
03 ago 202138,0638,6337,5538,5538,1739.680.600
02 ago 202138,4038,9537,9137,9637,5949.894.000
30 lug 202138,5138,8338,0538,3637,9846.186.000
29 lug 202138,5538,9838,3738,6838,3043.039.100
28 lug 202138,1938,5037,7538,1337,7543.331.100
27 lug 202137,7238,2437,4637,9837,6139.121.400
26 lug 202137,6638,2437,6638,1337,7532.258.000
23 lug 202138,2038,2737,5637,7037,3348.659.400
22 lug 202138,3638,4037,6837,9637,5952.715.600
21 lug 202138,0538,7737,9838,4638,0849.907.400
*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...