Italia markets open in 3 hours 53 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
28,99-0,04 (-0,14%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202028,9729,1028,8128,9928,9925.971.600
25 nov 202028,7129,0428,4829,0329,0357.249.900
24 nov 202027,9328,9927,9228,9828,9880.387.800
23 nov 202027,1127,5227,0627,3927,3945.421.200
20 nov 202026,7426,9526,6326,8126,8140.513.900
19 nov 202026,9327,0126,6526,9826,9846.423.000
18 nov 202027,6327,9326,9626,9826,9854.416.700
17 nov 202027,2527,6027,0127,5527,5546.402.300
16 nov 202027,8628,0027,1827,5827,5857.396.700
13 nov 202026,8827,2126,7627,0027,0052.421.000
12 nov 202026,8426,9026,3126,6926,6967.912.600
11 nov 202027,7527,7727,1227,3427,3448.360.900
10 nov 202027,4927,7627,1827,6627,6677.694.600
09 nov 202026,6028,2726,3027,7627,76178.378.800
06 nov 202024,9324,9624,2324,3124,3155.454.500
05 nov 202023,9024,7923,8624,6124,6174.722.600
04 nov 202023,8924,1423,2723,6823,6888.845.500
03 nov 202024,5824,9424,5124,6924,6965.106.200
02 nov 202023,8924,2623,4724,0824,0859.756.400
30 ott 202023,4923,8423,2423,7023,7066.453.400
29 ott 202023,3623,7523,1223,5423,5457.490.400
28 ott 202023,4123,6623,1223,4723,4781.942.500
27 ott 202024,2924,3923,8123,8523,8555.009.300
26 ott 202024,4724,5824,1524,5424,5459.450.200
23 ott 202025,2425,2624,7124,9024,9051.007.400
22 ott 202024,0524,9124,0024,8724,8755.402.000
21 ott 202024,2224,3424,0124,0524,0541.564.900
20 ott 202023,8924,4823,8824,1424,1462.476.400
19 ott 202024,3024,3223,6923,7223,7251.377.900
16 ott 202024,2024,3523,9424,2424,2458.357.700
15 ott 202023,5924,2023,4824,1524,1566.832.400
14 ott 202024,3524,5923,5923,6223,62127.563.400
13 ott 202025,6425,6824,8424,9524,9561.186.900
12 ott 202025,3025,8325,2425,6825,6848.362.900
09 ott 202025,3425,4925,0425,3625,3644.511.500
08 ott 202024,9525,3024,8125,2425,2452.080.600
07 ott 202024,6325,1124,6024,8824,8847.648.000
06 ott 202024,9225,1924,2824,3724,3767.541.100
05 ott 202024,5224,7124,3824,6224,6244.396.800
02 ott 202023,6424,4323,5724,2124,2151.682.100
01 ott 202024,2724,4123,8624,1024,1044.782.200
30 set 202023,7824,3223,7724,0924,0956.190.000
29 set 202023,9823,9923,5323,7723,7745.695.200
28 set 202023,8824,3123,7924,0924,0947.996.900
25 set 202023,2823,5523,1323,4923,4942.111.300
24 set 202023,3823,8222,9523,3423,3453.570.700
23 set 202024,1024,2623,2623,2623,2659.950.300
22 set 202024,2724,6023,8123,9423,9468.665.300
21 set 202024,5724,7824,0324,4724,4775.218.600
18 set 202025,1525,5825,1025,2125,2194.055.800
17 set 202025,1325,4825,1025,3525,3548.862.000
16 set 202025,2825,9125,0525,6025,6064.598.600
15 set 202025,7725,8325,1925,2825,2863.820.200
14 set 202025,6725,9925,5425,7525,7547.802.400
11 set 202025,2225,5825,0925,5025,5047.708.300
10 set 202025,7025,8925,0825,1425,1456.609.600
09 set 202025,6425,7225,2325,5125,5153.822.700
08 set 202026,1426,3225,3925,4825,4874.978.600
04 set 202026,2626,7625,8026,5426,5499.621.400
03 set 202026,2026,6225,4625,6625,6686.192.500
03 set 20200.18 Dividendo
02 set 202025,5326,1625,4926,0225,8457.300.900
01 set 202025,5825,9025,4025,7125,5346.152.100
31 ago 202026,0926,1425,6925,7425,5649.416.200
28 ago 202026,4026,4725,9926,3026,1246.466.400
27 ago 202025,4926,2225,4426,0525,8752.934.800
26 ago 202025,9425,9425,5425,5625,3839.478.000
25 ago 202026,0426,1925,7326,0025,8257.304.700
24 ago 202025,2225,7025,0425,6925,5154.579.500
21 ago 202024,9825,4324,9024,9824,8155.010.700
20 ago 202025,1625,3325,0225,1024,9349.403.700
19 ago 202025,6626,0825,3925,5025,3259.856.000
18 ago 202025,8725,9925,4625,5325,3545.850.100
17 ago 202026,3126,4125,8425,9025,7257.518.700
14 ago 202026,0626,6625,9226,4726,2950.931.900
13 ago 202026,4926,6726,1426,3526,1755.955.500
12 ago 202027,4827,5726,4126,7326,5562.024.000
11 ago 202027,2827,7526,7826,9226,7381.441.000
10 ago 202026,3126,8126,2126,5626,3864.051.100
07 ago 202025,3426,1925,2626,1125,9363.288.900
06 ago 202025,4525,6725,2825,4725,2951.999.700
05 ago 202025,3225,5925,2525,3925,2151.695.600
04 ago 202024,9625,0624,8625,0124,8437.985.300
03 ago 202025,0325,3124,6924,9924,8258.284.000
31 lug 202024,9324,9524,4624,8824,7162.039.200
30 lug 202024,7224,9524,3524,8424,6761.755.900
29 lug 202024,3625,2924,1925,2725,1071.393.500
28 lug 202024,1324,5624,0824,3624,1948.406.500
27 lug 202024,2224,2723,8824,1423,9754.721.300
24 lug 202024,5624,8324,2724,3524,1850.217.600
23 lug 202024,5224,6424,1124,5424,3761.047.600
22 lug 202024,2424,3323,9724,3124,1452.193.700
21 lug 202023,7124,4823,6924,4224,2575.546.100
20 lug 202023,1923,7023,1123,5823,4261.114.000
17 lug 202023,8823,9823,2023,2223,0666.659.100
16 lug 202023,7524,2223,5423,9323,7678.067.100
15 lug 202024,7624,8724,2824,6024,4357.384.400
14 lug 202023,8924,1523,4524,1423,9767.423.100
13 lug 202024,3724,5123,8624,1924,0273.598.100
10 lug 202022,7124,0522,6824,0223,8581.142.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...