Italia markets open in 7 hours 46 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
37,13+0,20 (+0,54%)
Alla chiusura: 4:00PM EST

37,35 0,22 (0,59%)
Dopo ore: 7:07PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202137,3837,7336,8237,1337,1364.272.392
05 mar 202137,0337,6036,1736,9336,9374.270.800
04 mar 202136,1436,8735,9236,5036,5096.287.600
04 mar 20210.18 Dividendo
03 mar 202135,9736,9735,8436,4236,2465.986.000
02 mar 202135,6535,9435,5035,5335,3541.136.100
01 mar 202135,5236,0535,2435,7935,6145.873.100
26 feb 202135,7336,0334,6834,7134,5470.916.600
25 feb 202136,9637,0335,7635,9335,7574.762.000
24 feb 202135,7436,5235,6036,3836,2058.139.500
23 feb 202135,4235,8935,1435,5235,3467.440.700
22 feb 202134,4535,2534,4135,1534,9856.783.400
19 feb 202134,2034,7334,1834,5434,3754.514.100
18 feb 202134,0634,6534,0234,1934,0237.541.700
17 feb 202134,0434,5633,7934,4134,2445.455.300
16 feb 202133,9834,5633,7034,2734,1052.802.600
12 feb 202133,0033,4532,9133,3733,2137.446.900
11 feb 202132,9733,3132,5532,8832,7229.472.700
10 feb 202133,1233,4232,8632,9832,8245.031.900
09 feb 202132,9733,0232,5932,9532,7935.868.600
08 feb 202132,4333,2832,4033,0932,9346.014.100
05 feb 202132,8932,9132,3232,3732,2141.978.500
04 feb 202131,8032,5331,7832,5032,3451.751.900
03 feb 202130,9131,7330,8831,5831,4249.404.900
02 feb 202130,5831,2030,5431,0330,8853.527.000
01 feb 202129,8730,0429,5729,9629,8140.985.300
29 gen 202130,4030,5029,5929,6529,5063.994.800
28 gen 202130,4230,7529,9230,3230,1751.223.300
27 gen 202130,3130,4329,6729,8329,6863.809.200
26 gen 202131,4031,4330,9130,9430,7936.373.000
25 gen 202131,2731,3030,5731,1631,0148.078.400
22 gen 202131,3631,7531,2531,5531,3945.314.500
21 gen 202132,3432,4831,7331,7731,6149.675.900
20 gen 202132,7632,7932,1632,3432,1853.920.000
19 gen 202132,5033,6032,2032,7732,6178.130.200
15 gen 202133,2933,6332,7033,0132,8557.684.300
14 gen 202133,4834,3733,4233,9933,8248.483.500
13 gen 202133,4333,6833,0933,4633,2943.172.800
12 gen 202133,4233,9733,2033,6633,4968.166.200
11 gen 202132,0933,1331,9033,0732,9151.899.600
08 gen 202132,9233,0032,1132,5332,3744.641.400
07 gen 202133,3133,6232,8432,8632,7074.358.500
06 gen 202131,9032,6231,3632,1531,99107.002.800
05 gen 202130,1730,5429,9130,2630,1148.507.000
04 gen 202130,4630,5729,7530,0329,8851.483.900
31 dic 202030,0130,3929,9030,3130,1628.716.000
30 dic 202030,0030,2229,9429,9829,8326.370.100
29 dic 202030,1730,2529,9330,0129,8633.291.900
28 dic 202030,2330,5529,9930,1329,9832.861.200
24 dic 202030,2730,2729,7429,9629,8122.632.300
23 dic 202029,3930,3529,3330,0529,9052.537.200
22 dic 202029,7829,7829,1729,2129,0739.054.300
21 dic 202029,1029,9928,7329,7429,5993.397.400
18 dic 202028,8929,1028,5728,6728,5382.817.200
17 dic 202028,7128,9228,5328,8328,6943.182.700
16 dic 202028,8028,8228,4428,7228,5842.463.200
15 dic 202028,3528,8228,2528,6428,5043.717.800
14 dic 202028,9228,9628,1428,2228,0840.267.100
11 dic 202028,6828,7528,3028,5728,4340.538.400
10 dic 202028,6329,1328,4729,1128,9758.859.600
09 dic 202029,2529,2528,7528,8028,6654.886.300
08 dic 202028,8629,1528,7728,9328,7933.869.100
07 dic 202028,9029,1528,6929,0928,9542.197.800
04 dic 202029,2029,4329,0029,2929,1566.188.200
03 dic 202028,9429,1028,6328,9128,7754.013.700
03 dic 20200.18 Dividendo
02 dic 202028,6929,1828,5329,0628,7445.257.500
01 dic 202028,7429,0428,6728,6928,3750.307.300
30 nov 202028,7228,8628,1028,1627,8563.567.900
27 nov 202028,9729,1028,8128,9928,6725.971.600
25 nov 202028,7129,0428,4829,0328,7157.249.900
24 nov 202027,9328,9927,9228,9828,6680.387.800
23 nov 202027,1127,5227,0627,3927,0945.421.200
20 nov 202026,7426,9526,6326,8126,5140.538.000
19 nov 202026,9327,0126,6526,9826,6846.423.000
18 nov 202027,6327,9326,9626,9826,6854.416.700
17 nov 202027,2527,6027,0127,5527,2446.402.300
16 nov 202027,8628,0027,1827,5827,2757.396.700
13 nov 202026,8827,2126,7627,0026,7052.421.000
12 nov 202026,8426,9026,3126,6926,3967.912.600
11 nov 202027,7527,7727,1227,3427,0448.360.900
10 nov 202027,4927,7627,1827,6627,3577.694.600
09 nov 202026,6028,2726,3027,7627,45178.378.800
06 nov 202024,9324,9624,2324,3124,0455.454.500
05 nov 202023,9024,7923,8624,6124,3474.722.600
04 nov 202023,8924,1423,2723,6823,4288.845.500
03 nov 202024,5824,9424,5124,6924,4265.106.200
02 nov 202023,8924,2623,4724,0823,8159.756.400
30 ott 202023,4923,8423,2423,7023,4466.453.400
29 ott 202023,3623,7523,1223,5423,2857.490.400
28 ott 202023,4123,6623,1223,4723,2181.942.500
27 ott 202024,2924,3923,8123,8523,5955.009.300
26 ott 202024,4724,5824,1524,5424,2759.450.200
23 ott 202025,2425,2624,7124,9024,6251.007.400
22 ott 202024,0524,9124,0024,8724,5955.402.000
21 ott 202024,2224,3424,0124,0523,7841.564.900
20 ott 202023,8924,4823,8824,1423,8762.476.400
19 ott 202024,3024,3223,6923,7223,4651.377.900
16 ott 202024,2024,3523,9424,2423,9758.357.700
15 ott 202023,5924,2023,4824,1523,8866.832.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...