Italia markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,30+0,39 (+1,09%)
Alla chiusura: 04:00PM EDT
36,32 +0,02 (+0,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202236,1636,3135,6936,3036,3031.800.000
11 ago 202235,7736,0635,6535,9135,9150.420.800
10 ago 202234,5035,4334,4535,0735,0761.415.800
09 ago 202233,6533,9633,4133,9233,9240.196.900
08 ago 202234,1734,2933,4533,4933,4933.454.300
05 ago 202233,2834,3333,2433,9633,9635.850.000
04 ago 202233,5233,6733,1733,4033,4028.404.500
03 ago 202233,4233,7533,1733,6433,6430.065.800
02 ago 202233,6033,7233,0033,0433,0437.884.100
01 ago 202233,6233,8933,2233,7133,7132.336.700
29 lug 202233,4733,9433,3533,8133,8148.138.000
28 lug 202233,5033,7532,9033,3233,3240.176.500
27 lug 202233,2433,7732,9533,5933,5930.344.800
26 lug 202233,4133,7832,9633,0533,0530.645.700
25 lug 202233,7833,9833,4433,7333,7330.381.000
22 lug 202233,6033,9433,0933,4333,4327.115.400
21 lug 202233,0933,6732,9533,6533,6531.244.000
20 lug 202233,1833,4532,9533,3633,3635.514.900
19 lug 202232,9033,6232,6833,3533,3546.874.900
18 lug 202233,0833,3832,1032,2632,2656.382.900
15 lug 202230,6532,6330,6132,2532,2577.801.700
14 lug 202230,0930,2229,6730,1330,1351.707.800
13 lug 202231,0731,1530,4030,8430,8444.153.700
12 lug 202231,0232,0330,9831,3631,3639.527.000
11 lug 202231,5531,7931,2931,4631,4629.311.900
08 lug 202232,0132,2531,5631,7931,7931.153.800
07 lug 202231,5032,0131,4731,8631,8640.137.900
06 lug 202231,0131,2530,6430,9830,9835.933.700
05 lug 202230,8031,2430,4531,2431,2447.411.800
01 lug 202230,9831,6730,6331,5631,5640.236.100
30 giu 202231,1731,5530,6431,1331,1346.312.300
29 giu 202232,2332,4431,6631,8631,8635.149.700
28 giu 202232,8333,5032,1932,2632,2649.863.800
27 giu 202232,4232,6031,9132,3532,3547.900.300
24 giu 202231,2532,7731,2332,3132,3179.504.700
23 giu 202232,3832,4131,2632,0832,0844.091.500
22 giu 202232,3932,9432,3232,6032,6038.305.600
21 giu 202232,8933,2932,6232,8532,8553.537.200
17 giu 202232,0332,5831,6431,9231,9280.470.300
16 giu 202231,5032,0030,8631,8531,8561.363.400
15 giu 202231,9832,4931,4232,0532,0551.540.100
14 giu 202231,9232,6031,2331,4631,4649.349.800
13 giu 202232,3932,7731,7432,0232,0261.216.600
10 giu 202233,6834,0433,0233,1733,1749.318.200
09 giu 202235,7435,8434,5034,5134,5149.419.000
08 giu 202235,9236,1135,5235,8935,8933.590.600
07 giu 202235,9036,4135,7436,3536,3529.152.200
06 giu 202236,7037,2136,1036,1536,1540.394.000
03 giu 202236,4836,6836,1336,1936,1925.235.200
02 giu 202236,4136,7136,0736,7036,7035.341.900
02 giu 20220.21 Dividendo
01 giu 202237,4637,4736,1736,6736,4635.237.900
31 mag 202236,8237,5336,6137,2036,9971.609.200
27 mag 202236,8937,0536,5837,0236,8143.365.600
26 mag 202236,5036,8436,3436,6736,4660.201.200
25 mag 202235,5036,2735,2935,8435,6349.343.400
24 mag 202235,4735,9634,9635,6535,4546.146.700
23 mag 202234,7636,2634,6635,8735,6669.081.900
20 mag 202234,8034,9832,9633,8633,6762.406.500
19 mag 202234,2934,8434,2534,4534,2547.002.700
18 mag 202235,6235,6934,6034,8834,6847.396.900
17 mag 202235,6236,2235,4335,9935,7842.635.600
16 mag 202235,0035,1734,4134,8134,6139.076.500
13 mag 202235,5335,7334,7635,1734,9749.117.900
12 mag 202235,0135,4334,2635,0734,8761.231.500
11 mag 202235,9036,9235,5135,5735,3754.969.300
10 mag 202236,7537,1335,1835,7635,5660.235.300
09 mag 202236,8737,0636,0636,3736,1651.242.000
06 mag 202237,3737,6236,6137,4537,2450.440.100
05 mag 202238,0538,2136,8737,5437,3348.860.600
04 mag 202237,3738,7537,2838,6238,4057.860.300
03 mag 202236,3437,6336,3337,1336,9248.926.000
02 mag 202236,0336,2835,4036,1435,9346.652.200
29 apr 202236,7537,1335,5435,6835,4847.385.200
28 apr 202236,7336,9536,1636,8136,6039.567.800
27 apr 202236,2736,9136,1736,2536,0439.824.900
26 apr 202236,8837,5436,4236,4536,2444.809.900
25 apr 202236,8937,4035,9337,2937,0864.301.100
22 apr 202238,8138,8537,5037,5637,3450.409.800
21 apr 202240,0040,2138,6238,9138,6946.245.900
20 apr 202240,1540,3739,6139,6639,4347.064.300
19 apr 202239,2139,8839,1139,5739,3453.714.200
18 apr 202237,4239,3137,2238,8538,6380.080.300
14 apr 202238,4938,9737,4237,5737,3579.032.000
13 apr 202238,5039,0138,3638,8238,6045.484.200
12 apr 202239,5740,0838,8539,1738,9542.855.300
11 apr 202239,4840,4039,3939,5939,3634.198.700
08 apr 202239,4940,1039,3239,6739,4441.018.900
07 apr 202239,8939,9838,8539,3939,1654.585.000
06 apr 202239,7440,0139,3539,7039,4754.159.800
05 apr 202240,4440,7640,0440,1439,9151.781.700
04 apr 202240,4841,1440,1640,8340,6053.761.700
01 apr 202241,6941,7440,3540,9040,6761.929.200
31 mar 202242,8442,8941,2041,2240,9867.902.500
30 mar 202243,4443,6542,7543,0042,7536.601.800
29 mar 202244,2544,3943,1143,4443,1946.355.800
28 mar 202243,7143,7542,8343,5543,3037.428.600
25 mar 202243,4844,2643,3343,7343,4838.968.100
24 mar 202243,3843,4342,8943,0742,8230.360.800
23 mar 202243,7244,0143,0343,0942,8448.539.300
*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...