Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,56+0,43 (+1,38%)
Alla chiusura: 04:00PM EDT
31,60 +0,04 (+0,13%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202230,9831,6730,6331,5631,5640.208.500
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 202232,0332,5831,6431,9231,9280.134.300
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 202236,4836,6836,1336,1936,1925.222.100
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
22 mar 202243,8244,6343,7044,1843,9352.360.600
21 mar 202243,3543,4342,5142,8442,5947.106.400
18 mar 202242,7642,9342,2642,9042,6574.470.600
17 mar 202242,4143,0441,8343,0342,7850.260.200
16 mar 202242,2443,0541,9242,8042,5559.477.600
15 mar 202241,2641,7840,8741,5041,2641.395.300
14 mar 202240,9042,1840,9041,2040,9654.262.400
11 mar 202241,0441,3840,2940,3340,1043.946.600
10 mar 202240,2941,4840,1140,6740,4448.804.400
09 mar 202240,3141,6140,1641,0440,8078.207.900
08 mar 202239,0739,6638,1738,5938,3776.553.800
07 mar 202239,9340,1138,2138,3438,12109.779.000
04 mar 202241,4341,4440,3240,9540,7275.572.800
03 mar 202243,0943,5042,2142,4942,2548.733.800
03 mar 20220.21 Dividendo
02 mar 202242,7443,5442,6243,1642,7070.834.600
01 mar 202243,7143,7441,9342,4742,0274.895.600
28 feb 202243,7244,2643,4444,2043,7369.955.300
25 feb 202243,8145,3543,6345,0244,5468.530.700
24 feb 202243,0043,6842,0543,6043,1480.484.800
23 feb 202245,9546,1144,5744,7844,3145.704.900
22 feb 202245,1745,9845,0445,5645,0851.905.600
18 feb 202246,0746,5445,7245,9645,4737.856.500
17 feb 202247,0047,2945,9546,0745,5849.442.400
16 feb 202247,4448,2447,3147,6847,1836.664.600
15 feb 202248,0048,3747,5747,7947,2942.397.600
14 feb 202248,0248,1946,9447,4246,9244.791.900
11 feb 202248,6349,4447,5047,9247,4161.056.000
10 feb 202249,6850,1148,7649,0548,5347.082.800
*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...