Mail

BAC - Bank of America Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	28,16	28,95	28,12	28,71	28,71	66.511.100
01 giu 2023	27,76	27,98	27,34	27,78	27,78	57.426.100
01 giu 2023	0.22 Dividendo
31 mag 2023	28,10	28,16	27,48	27,79	27,57	61.905.200
30 mag 2023	28,32	28,49	27,95	28,26	28,04	41.819.600
26 mag 2023	28,20	28,40	27,79	28,31	28,09	57.879.100
25 mag 2023	27,99	28,24	27,88	28,17	27,95	40.517.800
24 mag 2023	28,33	28,51	28,00	28,10	27,88	50.606.900
23 mag 2023	28,32	29,08	28,30	28,58	28,35	51.400.400
22 mag 2023	28,30	28,45	28,01	28,34	28,12	36.473.700
19 mag 2023	28,46	28,67	28,03	28,11	27,89	49.984.200
18 mag 2023	28,44	28,50	28,00	28,47	28,24	51.146.100
17 mag 2023	27,74	28,67	27,73	28,57	28,34	61.750.400
16 mag 2023	27,78	27,90	27,33	27,36	27,14	33.347.500
15 mag 2023	27,10	27,82	27,03	27,65	27,43	38.722.800
12 mag 2023	27,52	27,55	26,88	27,09	26,88	38.101.300
11 mag 2023	27,01	27,49	26,88	27,39	27,17	34.897.300
10 mag 2023	27,96	28,00	27,02	27,32	27,10	44.446.400
09 mag 2023	27,42	27,83	27,24	27,66	27,44	32.188.800
08 mag 2023	28,08	28,15	27,66	27,69	27,47	34.245.500
05 mag 2023	27,62	27,89	27,47	27,71	27,49	50.050.100
04 mag 2023	27,58	27,81	26,83	26,99	26,78	82.173.800
03 mag 2023	28,16	28,50	27,81	27,86	27,64	51.139.500
02 mag 2023	28,85	28,86	27,71	28,16	27,94	70.797.700
01 mag 2023	29,50	29,54	29,00	29,04	28,81	34.076.800
28 apr 2023	28,53	29,43	28,51	29,28	29,05	45.532.800
27 apr 2023	28,52	29,08	28,52	28,89	28,66	33.060.100
26 apr 2023	28,76	28,94	28,30	28,44	28,21	45.848.400
25 apr 2023	29,45	29,53	28,82	28,84	28,61	49.718.800
24 apr 2023	29,79	29,90	29,59	29,76	29,52	28.020.300
21 apr 2023	29,75	29,98	29,41	29,87	29,63	44.759.000
20 apr 2023	29,84	30,23	29,77	29,90	29,66	43.193.800
19 apr 2023	30,13	30,20	29,79	30,06	29,82	65.594.200
18 apr 2023	30,80	30,93	29,80	30,56	30,32	114.498.800
17 apr 2023	29,77	30,41	29,40	30,37	30,13	83.704.400
14 apr 2023	29,30	29,87	29,25	29,52	29,29	81.110.800
13 apr 2023	28,56	28,64	28,24	28,56	28,33	52.261.400
12 apr 2023	28,68	29,01	28,37	28,48	28,25	44.313.300
11 apr 2023	28,02	28,75	27,96	28,71	28,48	58.761.200
10 apr 2023	27,67	28,10	27,65	27,94	27,72	40.572.700
06 apr 2023	27,72	28,01	27,62	27,84	27,62	41.216.600
05 apr 2023	27,66	27,91	27,46	27,64	27,42	47.799.400
04 apr 2023	28,55	28,65	27,66	27,98	27,76	56.233.300
03 apr 2023	28,64	28,98	28,33	28,59	28,36	51.996.800
31 mar 2023	28,62	28,68	28,26	28,60	28,37	56.482.100
30 mar 2023	28,92	29,06	28,11	28,30	28,08	67.427.100
29 mar 2023	28,49	28,77	28,24	28,67	28,44	62.666.400
28 mar 2023	28,38	28,65	27,98	28,12	27,90	63.416.500
27 mar 2023	27,93	28,65	27,91	28,49	28,26	102.469.800
24 mar 2023	26,60	27,29	26,32	27,14	26,93	96.872.700
23 mar 2023	28,00	28,09	26,79	26,97	26,76	105.335.900
22 mar 2023	28,71	28,74	27,64	27,64	27,42	76.925.900
21 mar 2023	28,63	28,98	28,51	28,59	28,36	84.854.800
20 mar 2023	28,24	28,43	27,65	27,75	27,53	81.441.200
17 mar 2023	28,66	28,66	27,62	27,82	27,60	130.665.500
16 mar 2023	28,38	29,47	28,11	28,97	28,74	108.348.800
15 mar 2023	27,88	28,56	27,68	28,49	28,26	131.104.400
14 mar 2023	29,99	30,09	28,47	28,76	28,53	154.255.800
13 mar 2023	28,92	29,72	27,87	28,51	28,28	218.403.300
10 mar 2023	30,32	31,04	28,92	30,27	30,03	165.330.900
09 mar 2023	32,28	32,39	30,31	30,54	30,30	112.457.900
08 mar 2023	32,66	32,97	32,44	32,56	32,30	40.045.600
07 mar 2023	33,85	33,90	32,80	33,00	32,74	52.855.300
06 mar 2023	34,24	34,56	33,99	34,09	33,82	36.646.700
03 mar 2023	33,65	34,29	33,65	34,16	33,89	39.109.100
02 mar 2023	33,66	33,70	33,00	33,49	33,22	44.607.200
02 mar 2023	0.22 Dividendo
01 mar 2023	34,15	34,49	33,98	34,14	33,65	29.281.600
28 feb 2023	34,35	34,49	34,18	34,30	33,81	32.620.600
27 feb 2023	34,45	34,69	34,17	34,21	33,72	30.137.500
24 feb 2023	33,86	34,29	33,84	34,21	33,72	27.046.600
23 feb 2023	34,40	34,60	33,86	34,26	33,77	28.488.000
22 feb 2023	34,36	34,55	34,07	34,29	33,80	38.550.400
21 feb 2023	34,91	35,05	34,27	34,52	34,03	37.068.900
17 feb 2023	35,08	35,39	34,74	35,35	34,84	28.562.700
16 feb 2023	35,42	35,66	35,22	35,28	34,78	22.681.100
15 feb 2023	35,32	35,61	35,16	35,56	35,05	23.500.100
14 feb 2023	35,63	35,99	35,46	35,62	35,11	33.625.200
13 feb 2023	35,48	35,78	35,39	35,65	35,14	29.163.900
10 feb 2023	35,55	35,59	35,03	35,58	35,07	32.898.900
09 feb 2023	36,27	36,35	35,56	35,72	35,21	35.257.100
08 feb 2023	36,41	36,84	36,34	36,50	35,98	28.032.800
07 feb 2023	36,17	37,00	36,13	36,77	36,24	44.100.200
06 feb 2023	36,25	36,44	35,98	36,37	35,85	29.463.200
03 feb 2023	36,02	36,76	35,90	36,43	35,91	37.411.700
02 feb 2023	36,10	36,38	35,44	36,13	35,61	33.729.100
01 feb 2023	35,20	36,26	35,11	35,92	35,41	44.438.700
31 gen 2023	35,17	35,48	35,00	35,48	34,97	38.917.400
30 gen 2023	35,21	35,56	35,18	35,30	34,79	27.353.500
27 gen 2023	35,44	35,78	35,27	35,45	34,94	29.964.900
26 gen 2023	35,05	35,35	34,79	35,34	34,83	30.035.500
25 gen 2023	34,30	34,96	34,25	34,87	34,37	28.859.700
24 gen 2023	34,22	34,79	33,95	34,57	34,08	26.716.700
23 gen 2023	33,81	34,51	33,75	34,32	33,83	33.683.300
20 gen 2023	33,30	33,89	33,09	33,85	33,37	45.004.400
19 gen 2023	33,28	33,55	32,89	33,23	32,75	42.707.100
18 gen 2023	34,33	34,34	33,51	33,72	33,24	54.517.800
17 gen 2023	34,69	34,83	34,15	34,52	34,03	56.458.400
13 gen 2023	34,20	35,39	33,09	35,23	34,73	89.667.800
12 gen 2023	34,60	34,87	34,36	34,47	33,98	44.230.400
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...