Italia markets close in 16 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
41,80-0,21 (-0,51%)
Al 11:14AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202141,1342,1241,1241,8041,8016.669.098
06 mag 202141,4842,0641,2442,0142,0139.010.600
05 mag 202141,2041,5641,2041,3941,3923.266.900
04 mag 202140,2441,0839,7841,0041,0053.880.000
03 mag 202140,8741,0540,4240,5640,5641.940.500
30 apr 202140,8440,9040,4740,5340,5339.191.200
29 apr 202140,5541,1340,4641,1141,1144.008.700
28 apr 202139,9340,2239,8840,0340,0334.084.400
27 apr 202139,6739,9239,5139,8839,8834.304.800
26 apr 202139,3539,8539,2839,4139,4134.699.800
23 apr 202138,3239,3438,2239,1839,1848.674.100
22 apr 202138,7538,7738,1738,3638,3648.093.400
21 apr 202137,7538,7837,4138,7238,7237.851.800
20 apr 202139,0039,0037,8938,0838,0850.834.100
19 apr 202139,3939,4339,0339,1739,1742.321.100
16 apr 202139,3139,4238,9139,1539,1560.633.400
15 apr 202139,7339,8438,0538,7438,74118.128.900
14 apr 202138,9840,3338,9239,8839,8852.023.800
13 apr 202139,8139,8239,2039,3239,3246.770.400
12 apr 202139,9940,3839,8540,0640,0645.544.600
09 apr 202139,9140,1839,5139,9939,9945.872.900
08 apr 202139,8039,8539,2239,7039,7045.285.900
07 apr 202139,7740,1539,5940,0540,0543.136.400
06 apr 202139,5340,1539,4639,6939,6942.590.100
05 apr 202140,0040,2839,6039,8039,8050.328.500
01 apr 202138,8339,5238,7239,4939,4965.587.000
31 mar 202138,6238,9938,4638,6938,6949.270.000
30 mar 202138,6339,4638,6338,9938,9956.705.900
29 mar 202138,0538,6337,8638,3138,3145.680.000
26 mar 202138,3538,7638,0838,6838,6866.846.000
25 mar 202136,8737,7536,6337,6637,6647.517.900
24 mar 202137,2137,7936,8936,9036,9043.896.800
23 mar 202137,3637,8236,7836,9036,9049.838.000
22 mar 202138,0838,3837,4037,6637,6654.701.300
19 mar 202138,2938,9237,5338,5338,53106.252.700
18 mar 202138,5139,9738,4238,9438,9495.439.700
17 mar 202138,0038,3637,3337,9537,9563.796.000
16 mar 202137,4237,7236,9737,6437,6450.300.400
15 mar 202138,0338,0737,2237,7537,7550.131.600
12 mar 202137,9238,1837,5837,9437,9446.069.600
11 mar 202137,2737,7936,8537,2437,2445.834.000
10 mar 202136,5437,5336,3737,3737,3753.365.600
09 mar 202136,5537,1635,8136,3236,3263.946.000
08 mar 202137,3837,7336,8237,1337,1365.335.500
05 mar 202137,0337,6036,1736,9336,9374.292.300
04 mar 202136,1436,8735,9236,5036,5096.512.800
04 mar 20210.18 Dividendo
03 mar 202135,9736,9735,8436,4236,2466.047.000
02 mar 202135,6535,9435,5035,5335,3541.167.400
01 mar 202135,5236,0535,2435,7935,6145.901.700
26 feb 202135,7336,0334,6834,7134,5470.933.300
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 202133,0033,4532,9133,3733,2137.468.300
11 feb 202132,9733,3132,5532,8832,7229.479.900
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 202132,8932,9132,3232,3732,2142.008.800
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 202130,4030,5029,5929,6529,5064.019.100
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 202132,3432,4831,7331,7731,6149.626.600
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 202132,0933,1331,9033,0732,9151.868.200
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 202028,3528,8228,2528,6428,5043.672.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...