BAC - Bank of America Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202328,1628,9528,1228,7128,7166.511.100
01 giu 202327,7627,9827,3427,7827,7857.426.100
01 giu 20230.22 Dividendo
31 mag 202328,1028,1627,4827,7927,5761.905.200
30 mag 202328,3228,4927,9528,2628,0441.819.600
26 mag 202328,2028,4027,7928,3128,0957.879.100
25 mag 202327,9928,2427,8828,1727,9540.517.800
24 mag 202328,3328,5128,0028,1027,8850.606.900
23 mag 202328,3229,0828,3028,5828,3551.400.400
22 mag 202328,3028,4528,0128,3428,1236.473.700
19 mag 202328,4628,6728,0328,1127,8949.984.200
18 mag 202328,4428,5028,0028,4728,2451.146.100
17 mag 202327,7428,6727,7328,5728,3461.750.400
16 mag 202327,7827,9027,3327,3627,1433.347.500
15 mag 202327,1027,8227,0327,6527,4338.722.800
12 mag 202327,5227,5526,8827,0926,8838.101.300
11 mag 202327,0127,4926,8827,3927,1734.897.300
10 mag 202327,9628,0027,0227,3227,1044.446.400
09 mag 202327,4227,8327,2427,6627,4432.188.800
08 mag 202328,0828,1527,6627,6927,4734.245.500
05 mag 202327,6227,8927,4727,7127,4950.050.100
04 mag 202327,5827,8126,8326,9926,7882.173.800
03 mag 202328,1628,5027,8127,8627,6451.139.500
02 mag 202328,8528,8627,7128,1627,9470.797.700
01 mag 202329,5029,5429,0029,0428,8134.076.800
28 apr 202328,5329,4328,5129,2829,0545.532.800
27 apr 202328,5229,0828,5228,8928,6633.060.100
26 apr 202328,7628,9428,3028,4428,2145.848.400
25 apr 202329,4529,5328,8228,8428,6149.718.800
24 apr 202329,7929,9029,5929,7629,5228.020.300
21 apr 202329,7529,9829,4129,8729,6344.759.000
20 apr 202329,8430,2329,7729,9029,6643.193.800
19 apr 202330,1330,2029,7930,0629,8265.594.200
18 apr 202330,8030,9329,8030,5630,32114.498.800
17 apr 202329,7730,4129,4030,3730,1383.704.400
14 apr 202329,3029,8729,2529,5229,2981.110.800
13 apr 202328,5628,6428,2428,5628,3352.261.400
12 apr 202328,6829,0128,3728,4828,2544.313.300
11 apr 202328,0228,7527,9628,7128,4858.761.200
10 apr 202327,6728,1027,6527,9427,7240.572.700
06 apr 202327,7228,0127,6227,8427,6241.216.600
05 apr 202327,6627,9127,4627,6427,4247.799.400
04 apr 202328,5528,6527,6627,9827,7656.233.300
03 apr 202328,6428,9828,3328,5928,3651.996.800
31 mar 202328,6228,6828,2628,6028,3756.482.100
30 mar 202328,9229,0628,1128,3028,0867.427.100
29 mar 202328,4928,7728,2428,6728,4462.666.400
28 mar 202328,3828,6527,9828,1227,9063.416.500
27 mar 202327,9328,6527,9128,4928,26102.469.800
24 mar 202326,6027,2926,3227,1426,9396.872.700
23 mar 202328,0028,0926,7926,9726,76105.335.900
22 mar 202328,7128,7427,6427,6427,4276.925.900
21 mar 202328,6328,9828,5128,5928,3684.854.800
20 mar 202328,2428,4327,6527,7527,5381.441.200
17 mar 202328,6628,6627,6227,8227,60130.665.500
16 mar 202328,3829,4728,1128,9728,74108.348.800
15 mar 202327,8828,5627,6828,4928,26131.104.400
14 mar 202329,9930,0928,4728,7628,53154.255.800
13 mar 202328,9229,7227,8728,5128,28218.403.300
10 mar 202330,3231,0428,9230,2730,03165.330.900
09 mar 202332,2832,3930,3130,5430,30112.457.900
08 mar 202332,6632,9732,4432,5632,3040.045.600
07 mar 202333,8533,9032,8033,0032,7452.855.300
06 mar 202334,2434,5633,9934,0933,8236.646.700
03 mar 202333,6534,2933,6534,1633,8939.109.100
02 mar 202333,6633,7033,0033,4933,2244.607.200
02 mar 20230.22 Dividendo
01 mar 202334,1534,4933,9834,1433,6529.281.600
28 feb 202334,3534,4934,1834,3033,8132.620.600
27 feb 202334,4534,6934,1734,2133,7230.137.500
24 feb 202333,8634,2933,8434,2133,7227.046.600
23 feb 202334,4034,6033,8634,2633,7728.488.000
22 feb 202334,3634,5534,0734,2933,8038.550.400
21 feb 202334,9135,0534,2734,5234,0337.068.900
17 feb 202335,0835,3934,7435,3534,8428.562.700
16 feb 202335,4235,6635,2235,2834,7822.681.100
15 feb 202335,3235,6135,1635,5635,0523.500.100
14 feb 202335,6335,9935,4635,6235,1133.625.200
13 feb 202335,4835,7835,3935,6535,1429.163.900
10 feb 202335,5535,5935,0335,5835,0732.898.900
09 feb 202336,2736,3535,5635,7235,2135.257.100
08 feb 202336,4136,8436,3436,5035,9828.032.800
07 feb 202336,1737,0036,1336,7736,2444.100.200
06 feb 202336,2536,4435,9836,3735,8529.463.200
03 feb 202336,0236,7635,9036,4335,9137.411.700
02 feb 202336,1036,3835,4436,1335,6133.729.100
01 feb 202335,2036,2635,1135,9235,4144.438.700
31 gen 202335,1735,4835,0035,4834,9738.917.400
30 gen 202335,2135,5635,1835,3034,7927.353.500
27 gen 202335,4435,7835,2735,4534,9429.964.900
26 gen 202335,0535,3534,7935,3434,8330.035.500
25 gen 202334,3034,9634,2534,8734,3728.859.700
24 gen 202334,2234,7933,9534,5734,0826.716.700
23 gen 202333,8134,5133,7534,3233,8333.683.300
20 gen 202333,3033,8933,0933,8533,3745.004.400
19 gen 202333,2833,5532,8933,2332,7542.707.100
18 gen 202334,3334,3433,5133,7233,2454.517.800
17 gen 202334,6934,8334,1534,5234,0356.458.400
13 gen 202334,2035,3933,0935,2334,7389.667.800
12 gen 202334,6034,8734,3634,4733,9844.230.400
*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...