Italia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
23,64+0,38 (+1,61%)
Al 1:00PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202023,3823,6522,9523,6423,6430.923.728
23 set 202024,1024,2623,2623,2623,2659.868.000
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
09 lug 202022,9423,1622,3922,7722,6179.385.900
08 lug 202023,0323,1922,7023,1022,9452.922.600
07 lug 202023,3823,3922,9023,0122,8560.645.800
06 lug 202023,8224,0823,4623,6623,5059.589.000
02 lug 202023,8423,9923,2223,2923,1356.000.200
01 lug 202024,0324,0723,2323,2623,1057.379.900
30 giu 202023,2023,9123,1023,7523,5961.716.200
29 giu 202023,4123,8423,1023,3923,2366.269.200
26 giu 202024,0924,1123,0223,1522,99118.139.200
25 giu 202023,7024,7723,5524,7224,5565.031.900
24 giu 202024,5424,5423,6823,8123,6575.437.100
23 giu 202025,0125,4124,7624,7924,6246.108.300
22 giu 202024,8925,0324,6124,6224,4555.484.300
19 giu 202025,4425,4924,4925,2525,08127.563.600
18 giu 202024,7025,4924,5825,0424,8753.419.000
17 giu 202025,9025,9024,9225,0024,8358.209.900
16 giu 202026,1826,2424,8625,8025,6296.796.500
15 giu 202023,7625,1723,6925,1524,9876.538.900
12 giu 202025,0325,0524,0424,7824,6173.678.900
11 giu 202024,9825,6923,6823,9323,76149.875.500
10 giu 202027,9728,1026,5126,6026,4290.415.300
09 giu 202027,7228,5427,5528,2228,0277.773.400
08 giu 202028,5928,9028,1428,5428,3479.598.500
05 giu 202028,9529,0127,8828,1127,92118.767.900
04 giu 202025,7126,8325,5726,7826,5994.545.300
04 giu 20200.18 Dividendo
03 giu 202025,5026,1425,3925,9925,6386.744.600
02 giu 202024,9625,3924,5624,8424,5071.118.100
01 giu 202024,2824,8724,0524,6124,2758.375.500
29 mag 202024,4224,9124,0624,1223,79113.923.800
28 mag 202026,0826,1424,7924,8624,5284.340.800
27 mag 202026,0726,1724,9725,9825,62117.672.700
26 mag 202023,7524,6023,7024,2823,95119.485.500
22 mag 202022,9322,9522,4622,6622,3548.107.000
21 mag 202022,8123,2722,7822,9022,5857.726.000
20 mag 202022,6823,0022,6422,9122,5959.789.500
19 mag 202022,6623,0022,1922,2121,9062.179.000
18 mag 202022,4223,0622,0722,9322,6186.699.200
15 mag 202021,4021,7021,2321,4421,1464.484.000
14 mag 202020,2921,7920,1021,7121,4188.359.100
13 mag 202021,6621,7520,7220,8720,58112.113.400
12 mag 202022,7122,8221,8521,8721,5769.588.700
11 mag 202023,1123,1222,5622,5822,2768.718.200
08 mag 202023,4723,6223,2523,5723,2445.250.000
07 mag 202022,6623,3722,6122,8422,5251.884.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità