Italia markets close in 2 hours 24 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,990,00 (0,00%)
Alla chiusura: 04:00PM EDT
39,92 -0,07 (-0,18%)
Preborsa: 09:04AM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202439,7840,3139,7539,9939,9929.380.000
18 giu 202439,5640,0239,4639,9939,9930.804.500
17 giu 202439,0939,5338,9839,5139,5126.135.400
14 giu 202439,1039,4838,9139,2439,2432.347.900
13 giu 202439,2939,3538,9339,2639,2640.018.700
12 giu 202439,8039,8839,1039,4139,4138.964.700
11 giu 202439,3339,3538,4638,8638,8644.629.000
10 giu 202439,5839,8439,2139,6739,6737.182.700
07 giu 202439,2839,9639,2839,7839,7825.928.700
07 giu 20240.24 Dividendo
06 giu 202439,9140,0039,4239,7039,4638.676.400
05 giu 202439,8239,9939,5239,9639,7234.140.300
04 giu 202439,6240,1439,4239,6839,4426.974.200
03 giu 202440,0440,1939,3639,8839,6431.898.600
31 mag 202438,7040,0838,6639,9939,7558.188.400
30 mag 202438,7339,1237,5938,6338,4051.008.600
29 mag 202438,8438,9038,5638,7238,4926.677.500
28 mag 202439,6539,7439,1139,3239,0831.217.900
24 mag 202439,1639,7839,0739,7039,4622.162.100
23 mag 202439,7739,8438,9439,1738,9339.033.900
22 mag 202439,4139,8139,3439,7639,5242.837.600
21 mag 202438,7739,7538,7739,6539,4131.799.200
20 mag 202439,2639,4738,7938,8238,5928.369.800
17 mag 202439,4539,4939,1639,2939,0525.537.300
16 mag 202438,9239,3638,7139,2238,9832.554.200
15 mag 202438,8039,2438,7838,9138,6734.084.400
14 mag 202438,4038,7938,3738,4938,2627.594.800
13 mag 202438,6238,7838,1838,2137,9824.060.600
10 mag 202438,4838,7838,3338,4538,2227.359.100
09 mag 202437,5338,4237,4638,2838,0526.855.400
08 mag 202437,7037,8237,5237,7137,4832.803.300
07 mag 202437,7038,1537,7037,8437,6129.119.500
06 mag 202437,6637,7937,3637,6937,4628.422.300
03 mag 202437,2537,5337,0837,2537,0234.082.700
02 mag 202437,3737,4936,6536,8836,6634.860.300
01 mag 202437,2137,5136,7736,9536,7332.272.000
30 apr 202437,3537,6736,9837,0136,7930.283.800
29 apr 202437,8438,0637,4537,5537,3226.438.800
26 apr 202437,9338,3137,7837,8337,6028.668.700
25 apr 202437,9338,2737,3837,9137,6841.116.000
24 apr 202438,0238,4938,0038,3238,0928.670.600
23 apr 202437,9438,4237,8338,3738,1439.180.300
22 apr 202437,0037,9136,8737,7337,5043.867.100
19 apr 202436,1037,1236,0636,9736,7556.240.900
18 apr 202435,5435,9935,1835,7735,5544.506.200
17 apr 202434,8935,7534,7535,2335,0265.951.400
16 apr 202436,1036,1734,1534,6834,4795.566.100
15 apr 202436,3336,7635,7635,9535,7344.392.000
12 apr 202435,8136,0935,5335,7935,5747.118.300
11 apr 202436,7536,7536,0536,3536,1338.604.000
10 apr 202437,1837,2336,5536,6536,4337.610.700
09 apr 202437,5137,7737,2037,7337,5030.977.700
08 apr 202437,2037,5837,1337,5037,2729.470.300
05 apr 202436,8137,3436,7337,1136,8930.818.000
04 apr 202437,7037,9636,8736,9236,7042.888.200
03 apr 202437,4038,0237,2737,4437,2133.338.500
02 apr 202437,1937,5837,1637,3037,0734.806.800
01 apr 202437,9438,3537,4437,5237,2933.908.000
28 mar 202437,7238,0037,4237,9237,6942.262.500
27 mar 202437,2537,8537,2437,8137,5836.350.200
26 mar 202437,0037,2436,8037,0936,8733.673.400
25 mar 202437,1037,2836,8436,8636,6430.480.200
22 mar 202437,4137,6137,0037,0536,8328.955.900
21 mar 202436,9337,6036,8837,5137,2843.219.500
20 mar 202435,8436,8835,7336,7536,5340.519.000
19 mar 202435,8936,3935,8536,0335,8146.113.800
18 mar 202435,6636,0935,3936,0135,7950.617.900
15 mar 202435,2836,0135,2435,4135,2069.638.100
14 mar 202435,9236,2235,4835,6935,4740.178.100
13 mar 202435,9636,4535,9636,0835,8638.289.600
12 mar 202435,9036,1535,7835,9635,7429.260.400
11 mar 202435,3935,9335,2735,8935,6734.131.500
08 mar 202435,8736,1335,5035,6035,3842.749.600
07 mar 202435,6035,9035,2535,6335,4135.900.700
06 mar 202435,6535,7935,0735,4235,2149.149.700
05 mar 202434,9335,7234,8735,3935,1847.591.600
04 mar 202434,2935,4234,2535,1534,9449.136.400
01 mar 202434,5334,6534,0334,3534,1438.424.200
29 feb 202434,3334,6534,1534,5234,3143.863.400
29 feb 20240.24 Dividendo
28 feb 202434,2234,6034,1134,3133,8639.548.600
27 feb 202433,7334,4333,7134,2833,8340.536.300
26 feb 202433,7934,2233,5333,6133,1731.129.200
23 feb 202433,7334,0533,4933,9233,4830.586.000
22 feb 202433,3734,0733,3733,6133,1742.756.900
21 feb 202433,3633,7433,1733,7033,2637.878.900
20 feb 202433,7834,0933,7733,9633,5230.372.900
16 feb 202433,9234,1532,4934,0933,6533.257.400
15 feb 202433,3234,2433,3234,0733,6341.683.100
14 feb 202432,9833,1832,8733,1332,7027.833.900
13 feb 202433,1233,3132,3532,7532,3243.801.500
12 feb 202433,0033,9732,9833,6233,1834.160.400
09 feb 202433,1033,2532,8433,0732,6436.176.000
08 feb 202433,0533,2832,8033,1232,6936.852.200
07 feb 202433,0633,2632,6333,1832,7529.660.100
06 feb 202432,9233,3632,8833,0432,6127.188.000
05 feb 202433,1133,2932,8632,9932,5643.573.000
02 feb 202433,3733,7133,1733,4733,0340.401.300
01 feb 202433,9334,2532,9333,5533,1157.084.800
31 gen 202434,5735,1034,0034,0133,5754.716.000
*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...