Italia markets close in 8 hours 8 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,50-0,27 (-0,73%)
Alla chiusura: 04:00PM EST
36,35 -0,15 (-0,41%)
Dopo ore: 07:59PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202336,4136,8436,3436,5036,5028.024.200
07 feb 202336,1737,0036,1336,7736,7744.100.200
06 feb 202336,2536,4435,9836,3736,3729.463.200
03 feb 202336,0236,7635,9036,4336,4337.396.600
02 feb 202336,1036,3835,4436,1336,1333.729.100
01 feb 202335,2036,2635,1135,9235,9244.438.700
31 gen 202335,1735,4835,0035,4835,4838.917.400
30 gen 202335,2135,5635,1835,3035,3027.353.500
27 gen 202335,4435,7835,2735,4535,4529.953.000
26 gen 202335,0535,3534,7935,3435,3430.035.500
25 gen 202334,3034,9634,2534,8734,8728.859.700
24 gen 202334,2234,7933,9534,5734,5726.716.700
23 gen 202333,8134,5133,7534,3234,3233.683.300
20 gen 202333,3033,8933,0933,8533,8544.979.000
19 gen 202333,2833,5532,8933,2333,2342.707.100
18 gen 202334,3334,3433,5133,7233,7254.517.800
17 gen 202334,6934,8334,1534,5234,5256.458.400
13 gen 202334,2035,3933,0935,2335,2389.631.800
12 gen 202334,6034,8734,3634,4734,4744.230.400
11 gen 202334,1234,4434,0034,3834,3836.783.700
10 gen 202333,7434,2733,6434,1234,1235.096.000
09 gen 202334,7534,7633,7133,8933,8943.818.800
06 gen 202334,0934,5833,5434,4134,4134.028.800
05 gen 202333,9234,1433,5834,0734,0734.177.000
04 gen 202333,9034,8233,8334,1434,1441.998.500
03 gen 202333,2334,0933,2133,5133,5135.221.500
30 dic 202233,1033,3032,8633,1233,1228.191.300
29 dic 202232,8933,1632,7533,1433,1422.252.900
28 dic 202232,5732,9732,5332,7732,7730.541.000
27 dic 202232,5032,6732,2832,5332,5322.776.100
23 dic 202232,4032,5832,1932,4732,4721.378.600
22 dic 202232,5232,5831,8732,3932,3930.234.400
21 dic 202232,5232,8732,4132,6832,6832.544.000
20 dic 202232,4032,5832,1432,1932,1935.561.100
19 dic 202231,7632,2331,7332,0632,0638.374.100
16 dic 202231,6231,9331,3531,7031,7061.795.200
15 dic 202231,7531,9931,4931,7731,7749.027.600
14 dic 202232,8033,0032,1632,2832,2848.819.500
13 dic 202233,5533,6732,5732,7532,7554.804.800
12 dic 202232,3132,7832,0632,7332,7341.060.500
09 dic 202232,1132,6032,0832,3832,3836.985.500
08 dic 202232,9732,9932,1832,4432,4445.491.100
07 dic 202232,5932,9232,3532,7432,7449.234.100
06 dic 202234,5734,6832,4133,0033,0084.085.700
05 dic 202235,8135,8934,1434,4734,4771.386.600
02 dic 202236,0636,2935,8136,0836,0842.295.300
01 dic 202237,5037,6936,4036,5536,5546.213.200
01 dic 20220.22 Dividendo
30 nov 202236,9037,8536,2037,8537,6351.747.900
29 nov 202236,9837,1536,7237,0036,7827.048.800
28 nov 202237,4037,6636,8336,8636,6535.428.300
25 nov 202237,7237,8737,5637,7037,4816.118.500
23 nov 202237,4937,6637,3737,6137,3918.934.700
22 nov 202237,5937,8037,4337,4937,2723.499.300
21 nov 202237,0937,5237,0637,3137,0927.935.700
18 nov 202237,7937,8536,9237,1936,9732.041.800
17 nov 202236,8837,2036,5637,1736,9523.689.700
16 nov 202237,6137,7437,2037,3637,1423.813.000
15 nov 202238,1938,3037,3037,7037,4846.082.800
14 nov 202238,0938,2637,7537,7637,5435.541.400
11 nov 202238,1938,6037,9738,4138,1935.688.700
10 nov 202237,3038,2237,1438,1337,9145.702.800
09 nov 202236,8836,9636,3936,5236,3130.164.400
08 nov 202237,0937,4236,7537,1136,8932.664.300
07 nov 202237,0137,3436,7337,0136,7937.533.700
04 nov 202236,5037,0036,2236,7936,5839.369.400
03 nov 202235,7036,1435,4135,8935,6830.046.500
02 nov 202236,0737,2835,9536,0935,8857.380.600
01 nov 202236,4436,7636,1136,2035,9929.913.200
31 ott 202236,0036,3335,8136,0435,8332.565.500
28 ott 202236,0436,3035,6436,1835,9731.659.100
27 ott 202236,1536,3735,7735,8735,6635.261.900
26 ott 202235,4236,0935,3535,7035,4941.104.600
25 ott 202234,7435,5834,5335,3935,1837.132.300
24 ott 202235,1135,2634,7135,0734,8733.765.600
21 ott 202233,5635,0433,5634,9534,7554.870.300
20 ott 202233,9834,6333,5933,7033,5039.549.100
19 ott 202234,5834,8333,7733,9233,7243.139.900
18 ott 202234,9835,3634,2834,8834,6881.937.900
17 ott 202233,3633,8732,8733,6233,4288.896.800
14 ott 202231,8132,6331,5731,7031,5258.108.500
13 ott 202229,4131,7729,3131,6931,5167.671.000
12 ott 202229,6430,3129,4829,8629,6936.137.900
11 ott 202230,3730,4729,5729,7729,6058.124.000
10 ott 202230,9031,0530,3530,6630,4837.669.100
07 ott 202231,1731,2430,5330,7530,5752.304.600
06 ott 202231,6031,8831,3631,4631,2840.891.900
05 ott 202231,5432,0331,4531,9231,7335.791.100
04 ott 202231,7232,5231,6632,3832,1939.758.700
03 ott 202230,5931,2830,2031,0930,9134.591.700
30 set 202230,7631,1930,1730,2030,0242.294.100
29 set 202230,6930,9030,2130,6630,4835.220.900
28 set 202230,5331,3130,3931,0730,8938.372.900
27 set 202231,2731,3730,3030,5730,3943.396.600
26 set 202231,3231,8230,6831,0330,8540.360.200
23 set 202231,9332,0931,2131,7331,5555.316.100
22 set 202233,3133,4232,3932,5032,3147.527.500
21 set 202234,3134,4033,1233,1532,9651.667.800
20 set 202234,5034,7833,8834,1733,9733.591.100
19 set 202233,7234,8733,6334,6934,4929.782.000
*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...