Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
46,37+1,30 (+2,88%)
Alla chiusura: 4:00PM EDT
46,39 +0,02 (+0,04%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202145,7746,6745,3646,3746,3764.248.200
14 ott 202144,3745,1043,4845,0745,0782.201.000
13 ott 202143,5543,6442,3343,1443,1443.908.000
12 ott 202143,6744,0043,2743,5443,5436.898.300
11 ott 202144,6044,8143,7543,7843,7836.283.500
08 ott 202144,0744,8143,9244,3444,3439.378.800
07 ott 202144,7944,8744,0344,1244,1246.258.800
06 ott 202143,8544,2943,5544,2444,2447.031.700
05 ott 202143,7744,7543,6744,2244,2254.070.700
04 ott 202143,1144,0743,0743,3443,3448.273.400
01 ott 202142,4843,4342,3943,0843,0840.987.100
30 set 202143,3543,3542,2342,4542,4547.386.400
29 set 202143,1843,3242,7443,0743,0744.260.200
28 set 202143,4344,0443,0643,1643,1660.781.200
27 set 202142,6843,4342,6443,2643,2649.755.400
24 set 202141,7242,3441,6542,1442,1439.042.300
23 set 202140,7641,8840,6541,6941,6949.779.800
22 set 202139,7540,5239,7540,1440,1446.261.400
21 set 202139,2739,6038,9439,1339,1338.271.100
20 set 202139,3839,4638,3639,1139,1167.566.200
17 set 202140,3440,6740,0840,5040,5092.746.000
16 set 202140,4840,8140,2040,4540,4542.922.000
15 set 202139,7340,3439,6740,1440,1452.358.200
14 set 202141,1341,3139,6639,8439,8453.820.400
13 set 202140,6040,9640,3540,9440,9442.036.300
10 set 202141,2241,3540,2440,2740,2740.501.500
09 set 202140,6641,3540,5640,9340,9336.266.400
08 set 202141,0841,4940,6840,7840,7836.064.400
07 set 202141,2541,8541,1841,3241,3243.748.600
03 set 202141,0241,1940,6841,0541,0541.812.400
02 set 202141,1141,4940,6441,0241,0244.538.900
02 set 20210.21 Dividendo
01 set 202141,7541,7841,0341,1940,9852.361.900
31 ago 202141,6742,0741,3641,7541,5454.654.600
30 ago 202142,6342,6341,6341,6641,4544.855.600
27 ago 202142,1242,6541,9442,4942,2746.455.500
26 ago 202142,5042,8442,0242,0441,8341.184.500
25 ago 202141,6642,4541,5442,1541,9451.219.900
24 ago 202141,1041,6841,0441,4841,2735.579.300
23 ago 202140,6341,1040,6040,9140,7035.364.500
20 ago 202140,0940,4739,9140,3740,1640.406.200
19 ago 202140,1240,6740,0140,1939,9951.883.900
18 ago 202140,7741,5340,6640,7940,5850.342.500
17 ago 202141,0541,5740,6241,0940,8843.526.900
16 ago 202141,1641,3040,6141,2941,0838.599.100
13 ago 202142,0942,2341,4341,6341,4241.327.800
12 ago 202142,2342,2941,7742,1541,9437.400.100
11 ago 202141,6042,1941,4841,9541,7458.458.200
10 ago 202140,7141,6240,5841,4341,2244.987.300
09 ago 202140,0540,9639,8040,6740,4656.340.100
06 ago 202139,4740,4139,4740,1539,9558.000.800
05 ago 202138,5739,0638,5539,0238,8234.754.500
04 ago 202138,0338,7737,8638,2738,0742.289.800
03 ago 202138,0638,6337,5538,5538,3539.680.600
02 ago 202138,4038,9537,9137,9637,7749.894.000
30 lug 202138,5138,8338,0538,3638,1646.186.000
29 lug 202138,5538,9838,3738,6838,4843.039.100
28 lug 202138,1938,5037,7538,1337,9443.331.100
27 lug 202137,7238,2437,4637,9837,7939.121.400
26 lug 202137,6638,2437,6638,1337,9432.258.000
23 lug 202138,2038,2737,5637,7037,5148.659.400
22 lug 202138,3638,4037,6837,9637,7752.715.600
21 lug 202138,0538,7737,9838,4638,2649.907.400
20 lug 202136,8638,1236,6137,6937,5059.462.900
19 lug 202136,7537,2536,5136,9336,7483.251.500
16 lug 202139,2239,2937,5937,9237,7360.469.700
15 lug 202138,3939,3338,3238,8338,6354.697.300
14 lug 202139,1139,5537,7938,8638,66105.651.700
13 lug 202140,4840,4839,5839,8639,6654.338.100
12 lug 202139,7940,8139,6440,6340,4242.624.500
09 lug 202139,6540,2439,4040,0439,8443.887.200
08 lug 202138,6239,2438,4838,7838,5852.793.100
07 lug 202139,5740,0039,3639,7539,5543.499.900
06 lug 202140,8140,8839,8740,0739,8747.578.700
02 lug 202141,3741,4741,1041,1540,9428.980.800
01 lug 202141,5641,7041,2141,5441,3328.045.100
30 giu 202140,7641,3640,7241,2341,0229.159.800
29 giu 202141,6341,9540,7540,8940,6838.519.600
28 giu 202141,4641,5841,1041,5641,3534.416.500
25 giu 202141,2741,8340,8441,6241,4153.178.800
24 giu 202140,4441,0140,1840,8340,6237.161.800
23 giu 202140,1640,4240,0740,2040,0032.039.900
22 giu 202139,8840,2639,2839,9739,7744.113.200
21 giu 202139,1239,7839,0339,7539,5548.119.400
18 giu 202139,0139,3038,4938,7838,58102.774.200
17 giu 202142,0242,1039,7239,8039,6080.728.200
16 giu 202141,2841,9940,6741,6241,4163.859.100
15 giu 202141,2841,5640,9041,3941,1839.247.900
14 giu 202141,8541,9141,0641,3641,1536.050.700
11 giu 202141,8141,8941,5141,8641,6531.203.600
10 giu 202142,7642,9641,6241,6941,4840.123.600
09 giu 202142,4742,7342,1142,3242,1042.366.300
08 giu 202142,8643,2442,4342,8842,6641.871.400
07 giu 202143,2743,3943,0643,1242,9028.401.900
04 giu 202143,2443,3942,8343,2743,0537.192.600
03 giu 202142,7743,4942,6843,2543,0346.981.200
03 giu 20210.18 Dividendo
02 giu 202143,1043,1742,6042,9442,5434.180.500
01 giu 202142,9543,2842,7742,9242,5242.890.700
28 mag 202142,6642,7142,0542,3942,0038.509.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...