Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,36-0,32 (-0,83%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 202138,5138,8338,0538,3638,3646.186.000
29 lug 202138,5538,9838,3738,6838,6843.039.100
28 lug 202138,1938,5037,7538,1338,1343.331.100
27 lug 202137,7238,2437,4637,9837,9839.121.400
26 lug 202137,6638,2437,6638,1338,1332.258.000
23 lug 202138,2038,2737,5637,7037,7048.632.900
22 lug 202138,3638,4037,6837,9637,9652.715.600
21 lug 202138,0538,7737,9838,4638,4649.907.400
20 lug 202136,8638,1236,6137,6937,6959.462.900
19 lug 202136,7537,2536,5136,9336,9383.251.500
16 lug 202139,2239,2937,5937,9237,9260.441.300
15 lug 202138,3939,3338,3238,8338,8354.697.300
14 lug 202139,1139,5537,7938,8638,86105.651.700
13 lug 202140,4840,4839,5839,8639,8654.338.100
12 lug 202139,7940,8139,6440,6340,6342.624.500
09 lug 202139,6540,2439,4040,0440,0443.871.700
08 lug 202138,6239,2438,4838,7838,7852.793.100
07 lug 202139,5740,0039,3639,7539,7543.499.900
06 lug 202140,8140,8839,8740,0740,0747.578.700
02 lug 202141,3741,4741,1041,1541,1528.980.800
01 lug 202141,5641,7041,2141,5441,5428.045.100
30 giu 202140,7641,3640,7241,2341,2329.159.800
29 giu 202141,6341,9540,7540,8940,8938.519.600
28 giu 202141,4641,5841,1041,5641,5634.416.500
25 giu 202141,2741,8340,8441,6241,6253.178.800
24 giu 202140,4441,0140,1840,8340,8337.161.800
23 giu 202140,1640,4240,0740,2040,2032.039.900
22 giu 202139,8840,2639,2839,9739,9744.113.200
21 giu 202139,1239,7839,0339,7539,7548.119.400
18 giu 202139,0139,3038,4938,7838,78102.774.200
17 giu 202142,0242,1039,7239,8039,8080.728.200
16 giu 202141,2841,9940,6741,6241,6263.859.100
15 giu 202141,2841,5640,9041,3941,3939.247.900
14 giu 202141,8541,9141,0641,3641,3636.050.700
11 giu 202141,8141,8941,5141,8641,8631.203.600
10 giu 202142,7642,9641,6241,6941,6940.123.600
09 giu 202142,4742,7342,1142,3242,3242.366.300
08 giu 202142,8643,2442,4342,8842,8841.871.400
07 giu 202143,2743,3943,0643,1243,1228.401.900
04 giu 202143,2443,3942,8343,2743,2737.192.600
03 giu 202142,7743,4942,6843,2543,2546.981.200
03 giu 20210.18 Dividendo
02 giu 202143,1043,1742,6042,9442,7634.180.500
01 giu 202142,9543,2842,7742,9242,7442.890.700
28 mag 202142,6642,7142,0542,3942,2138.509.700
27 mag 202142,4842,8542,1242,5542,3752.981.100
26 mag 202142,0242,2541,6642,0441,8641.332.800
25 mag 202142,6943,2641,9342,0141,8352.657.700
24 mag 202142,5842,7842,2542,6342,4531.390.800
21 mag 202142,0242,6041,8942,4042,2240.243.800
20 mag 202141,9042,1341,4641,8741,6936.871.100
19 mag 202141,6542,0041,3141,9741,7942.672.800
18 mag 202142,7042,9542,1442,1641,9837.880.300
17 mag 202142,2442,8542,1642,7442,5632.656.400
14 mag 202142,0642,4841,9242,3642,1830.932.600
13 mag 202140,8642,0940,7841,8441,6642.026.100
12 mag 202142,3842,5641,0441,1841,0147.533.000
11 mag 202141,5542,3441,3441,5741,4042.964.700
10 mag 202142,5042,9442,0342,0541,8741.271.500
07 mag 202141,1342,2541,1142,1842,0039.249.200
06 mag 202141,4842,0641,2442,0141,8339.044.400
05 mag 202141,2041,5640,7641,3941,2237.471.100
04 mag 202140,2441,0839,7841,0040,8353.880.000
03 mag 202140,8741,0540,4240,5640,3941.940.500
30 apr 202140,8440,9040,4740,5340,3639.203.400
29 apr 202140,5541,1340,4641,1140,9444.008.700
28 apr 202139,9340,2239,8840,0339,8634.084.400
27 apr 202139,6739,9239,5139,8839,7134.304.800
26 apr 202139,3539,8539,2839,4139,2434.699.800
23 apr 202138,3239,3438,2239,1839,0248.674.100
22 apr 202138,7538,7738,1738,3638,2048.093.400
21 apr 202137,7538,7837,4138,7238,5637.851.800
20 apr 202139,0039,0037,8938,0837,9250.834.100
19 apr 202139,3939,4339,0339,1739,0142.321.100
16 apr 202139,3139,4238,9139,1538,9960.633.400
15 apr 202139,7339,8438,0538,7438,58118.128.900
14 apr 202138,9840,3338,9239,8839,7152.023.800
13 apr 202139,8139,8239,2039,3239,1646.770.400
12 apr 202139,9940,3839,8540,0639,8945.544.600
09 apr 202139,9140,1839,5139,9939,8245.872.900
08 apr 202139,8039,8539,2239,7039,5345.285.900
07 apr 202139,7740,1539,5940,0539,8843.136.400
06 apr 202139,5340,1539,4639,6939,5242.590.100
05 apr 202140,0040,2839,6039,8039,6350.328.500
01 apr 202138,8339,5238,7239,4939,3265.587.000
31 mar 202138,6238,9938,4638,6938,5349.270.000
30 mar 202138,6339,4638,6338,9938,8356.705.900
29 mar 202138,0538,6337,8638,3138,1545.680.000
26 mar 202138,3538,7638,0838,6838,5266.846.000
25 mar 202136,8737,7536,6337,6637,5047.517.900
24 mar 202137,2137,7936,8936,9036,7543.896.800
23 mar 202137,3637,8236,7836,9036,7549.838.000
22 mar 202138,0838,3837,4037,6637,5054.701.300
19 mar 202138,2938,9237,5338,5338,37106.252.700
18 mar 202138,5139,9738,4238,9438,7895.439.700
17 mar 202138,0038,3637,3337,9537,7963.796.000
16 mar 202137,4237,7236,9737,6437,4850.300.400
15 mar 202138,0338,0737,2237,7537,5950.131.600
12 mar 202137,9238,1837,5837,9437,7846.069.600
11 mar 202137,2737,7936,8537,2437,0845.834.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...