Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.900,54 -196,86 (-0,34%)
Bank of America Corporation (BML-PJ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 23,00 | 23,14 | 22,67 | 22,82 | 22,82 | 110.448 |
| 27 giu 2024 | 23,00 | 23,16 | 22,85 | 23,04 | 23,04 | 23.276 |
| 26 giu 2024 | 23,20 | 23,28 | 22,95 | 23,14 | 23,14 | 18.781 |
| 25 giu 2024 | 23,28 | 23,28 | 23,14 | 23,24 | 23,24 | 9.449 |
| 24 giu 2024 | 23,20 | 23,25 | 23,14 | 23,22 | 23,22 | 3.820 |
| 21 giu 2024 | 23,05 | 23,25 | 23,05 | 23,19 | 23,19 | 5.707 |
| 20 giu 2024 | 23,24 | 23,25 | 23,05 | 23,11 | 23,11 | 9.702 |
| 18 giu 2024 | 23,28 | 23,28 | 23,05 | 23,15 | 23,15 | 11.635 |
| 17 giu 2024 | 22,91 | 23,24 | 22,81 | 23,20 | 23,20 | 11.296 |
| 14 giu 2024 | 23,39 | 23,39 | 22,89 | 22,92 | 22,92 | 3.536 |
| 13 giu 2024 | 22,84 | 23,05 | 22,81 | 23,05 | 23,05 | 11.041 |
| 12 giu 2024 | 22,81 | 23,07 | 22,77 | 22,94 | 22,94 | 12.647 |
| 11 giu 2024 | 23,04 | 23,07 | 22,76 | 22,76 | 22,76 | 10.002 |
| 10 giu 2024 | 22,93 | 22,94 | 22,76 | 22,86 | 22,86 | 7.421 |
| 07 giu 2024 | 22,98 | 23,00 | 22,84 | 22,90 | 22,90 | 11.511 |
| 06 giu 2024 | 23,00 | 23,00 | 22,76 | 22,89 | 22,89 | 27.212 |
| 05 giu 2024 | 22,99 | 22,99 | 22,78 | 22,83 | 22,83 | 14.766 |
| 04 giu 2024 | 22,83 | 22,96 | 22,75 | 22,84 | 22,84 | 6.114 |
| 03 giu 2024 | 22,98 | 22,98 | 22,74 | 22,97 | 22,97 | 6.430 |
| 31 mag 2024 | 23,03 | 23,13 | 22,92 | 22,92 | 22,92 | 16.934 |
| 30 mag 2024 | 22,85 | 23,02 | 22,85 | 22,96 | 22,96 | 6.220 |
| 29 mag 2024 | 22,95 | 23,00 | 22,76 | 22,91 | 22,91 | 19.041 |
| 28 mag 2024 | 23,05 | 23,05 | 22,96 | 23,03 | 23,03 | 18.588 |
| 24 mag 2024 | 22,90 | 23,04 | 22,90 | 22,96 | 22,96 | 5.976 |
| 23 mag 2024 | 23,04 | 23,04 | 22,82 | 22,90 | 22,90 | 15.651 |
| 22 mag 2024 | 23,01 | 23,03 | 22,88 | 23,01 | 23,01 | 6.102 |
| 21 mag 2024 | 22,97 | 23,04 | 22,93 | 23,04 | 23,04 | 16.510 |
| 20 mag 2024 | 22,68 | 22,93 | 22,67 | 22,93 | 22,93 | 5.539 |
| 17 mag 2024 | 22,85 | 22,87 | 22,77 | 22,87 | 22,87 | 6.713 |
| 16 mag 2024 | 22,84 | 22,84 | 22,67 | 22,80 | 22,80 | 7.083 |
| 15 mag 2024 | 22,71 | 22,94 | 22,71 | 22,84 | 22,84 | 32.481 |
| 14 mag 2024 | 22,78 | 22,78 | 22,53 | 22,55 | 22,55 | 7.593 |
| 14 mag 2024 | 0.39684 Dividendo | |||||
| 13 mag 2024 | 22,99 | 23,05 | 22,95 | 23,03 | 22,63 | 21.230 |
| 10 mag 2024 | 22,95 | 22,95 | 22,78 | 22,95 | 22,55 | 11.662 |
| 09 mag 2024 | 22,75 | 22,88 | 22,74 | 22,81 | 22,42 | 9.723 |
| 08 mag 2024 | 22,88 | 22,94 | 22,75 | 22,81 | 22,41 | 5.825 |
| 07 mag 2024 | 22,95 | 22,95 | 22,82 | 22,89 | 22,50 | 10.551 |
| 06 mag 2024 | 22,89 | 22,99 | 22,89 | 22,97 | 22,57 | 4.913 |
| 03 mag 2024 | 22,80 | 22,95 | 22,75 | 22,95 | 22,56 | 7.693 |
| 02 mag 2024 | 22,52 | 22,71 | 22,52 | 22,60 | 22,21 | 6.038 |
| 01 mag 2024 | 22,41 | 22,64 | 22,30 | 22,52 | 22,13 | 20.357 |
| 30 apr 2024 | 22,76 | 22,77 | 22,30 | 22,30 | 21,92 | 55.621 |
| 29 apr 2024 | 22,85 | 22,85 | 22,67 | 22,76 | 22,37 | 2.631 |
| 26 apr 2024 | 22,61 | 22,72 | 22,60 | 22,60 | 22,21 | 4.945 |
| 25 apr 2024 | 22,55 | 22,65 | 22,55 | 22,60 | 22,21 | 5.497 |
| 24 apr 2024 | 22,57 | 22,81 | 22,55 | 22,64 | 22,25 | 18.785 |
| 23 apr 2024 | 22,65 | 22,66 | 22,54 | 22,54 | 22,15 | 3.648 |
| 22 apr 2024 | 22,50 | 22,55 | 22,45 | 22,51 | 22,12 | 5.318 |
| 19 apr 2024 | 22,57 | 22,57 | 22,39 | 22,41 | 22,02 | 10.433 |
| 18 apr 2024 | 22,41 | 22,66 | 22,41 | 22,46 | 22,07 | 8.243 |
| 17 apr 2024 | 22,43 | 22,51 | 22,39 | 22,41 | 22,02 | 10.413 |
| 16 apr 2024 | 22,38 | 22,43 | 22,35 | 22,38 | 21,99 | 10.221 |
| 15 apr 2024 | 22,50 | 22,50 | 22,31 | 22,34 | 21,96 | 23.484 |
| 12 apr 2024 | 22,55 | 22,59 | 22,54 | 22,55 | 22,16 | 9.836 |
| 11 apr 2024 | 22,55 | 22,71 | 22,43 | 22,55 | 22,16 | 14.587 |
| 10 apr 2024 | 22,72 | 22,72 | 22,51 | 22,56 | 22,17 | 14.918 |
| 09 apr 2024 | 22,71 | 22,80 | 22,71 | 22,80 | 22,41 | 9.972 |
| 08 apr 2024 | 22,62 | 22,77 | 22,62 | 22,75 | 22,36 | 3.920 |
| 05 apr 2024 | 22,86 | 22,86 | 22,76 | 22,79 | 22,40 | 7.268 |
| 04 apr 2024 | 22,73 | 22,85 | 22,71 | 22,79 | 22,40 | 8.848 |
| 03 apr 2024 | 22,65 | 22,75 | 22,63 | 22,75 | 22,36 | 6.696 |
| 02 apr 2024 | 22,64 | 22,70 | 22,55 | 22,65 | 22,26 | 8.067 |
| 01 apr 2024 | 22,65 | 22,74 | 22,53 | 22,66 | 22,27 | 14.524 |
| 28 mar 2024 | 22,78 | 22,79 | 22,61 | 22,61 | 22,22 | 19.838 |
| 27 mar 2024 | 22,63 | 22,76 | 22,61 | 22,76 | 22,37 | 4.385 |
| 26 mar 2024 | 22,73 | 22,75 | 22,61 | 22,66 | 22,27 | 10.992 |
| 25 mar 2024 | 22,90 | 22,91 | 22,60 | 22,65 | 22,26 | 16.357 |
| 22 mar 2024 | 22,99 | 23,05 | 22,66 | 22,80 | 22,41 | 10.155 |
| 21 mar 2024 | 22,88 | 22,98 | 22,77 | 22,88 | 22,49 | 19.960 |
| 20 mar 2024 | 22,83 | 22,90 | 22,80 | 22,86 | 22,47 | 13.946 |
| 19 mar 2024 | 22,62 | 22,79 | 22,60 | 22,77 | 22,38 | 7.714 |
| 18 mar 2024 | 22,55 | 22,70 | 22,54 | 22,70 | 22,31 | 5.953 |
| 15 mar 2024 | 22,49 | 22,60 | 22,40 | 22,48 | 22,09 | 14.148 |
| 14 mar 2024 | 22,58 | 22,59 | 22,40 | 22,50 | 22,11 | 11.599 |
| 13 mar 2024 | 22,48 | 22,58 | 22,46 | 22,57 | 22,18 | 6.074 |
| 12 mar 2024 | 22,38 | 22,54 | 22,38 | 22,43 | 22,04 | 8.955 |
| 11 mar 2024 | 22,47 | 22,57 | 22,38 | 22,39 | 22,00 | 14.822 |
| 08 mar 2024 | 22,43 | 22,56 | 22,41 | 22,46 | 22,07 | 9.817 |
| 07 mar 2024 | 22,31 | 22,54 | 22,30 | 22,43 | 22,04 | 14.999 |
| 06 mar 2024 | 22,20 | 22,37 | 22,20 | 22,37 | 21,98 | 11.661 |
| 05 mar 2024 | 22,39 | 22,39 | 22,23 | 22,26 | 21,88 | 6.408 |
| 04 mar 2024 | 22,35 | 22,44 | 22,16 | 22,30 | 21,92 | 12.020 |
| 01 mar 2024 | 22,50 | 22,50 | 22,25 | 22,48 | 22,09 | 14.001 |
| 29 feb 2024 | 22,32 | 22,51 | 22,21 | 22,51 | 22,12 | 17.801 |
| 28 feb 2024 | 22,25 | 22,25 | 22,15 | 22,25 | 21,87 | 15.007 |
| 27 feb 2024 | 22,15 | 22,35 | 22,15 | 22,25 | 21,87 | 6.619 |
| 26 feb 2024 | 22,41 | 22,42 | 22,10 | 22,23 | 21,85 | 12.568 |
| 23 feb 2024 | 22,10 | 22,38 | 22,01 | 22,32 | 21,94 | 25.301 |
| 22 feb 2024 | 22,01 | 22,11 | 22,01 | 22,08 | 21,70 | 8.835 |
| 21 feb 2024 | 22,13 | 22,13 | 22,00 | 22,07 | 21,69 | 17.705 |
| 20 feb 2024 | 22,08 | 22,22 | 22,04 | 22,06 | 21,68 | 16.012 |
| 16 feb 2024 | 22,28 | 22,28 | 22,03 | 22,08 | 21,70 | 20.641 |
| 15 feb 2024 | 22,30 | 22,46 | 22,19 | 22,23 | 21,85 | 22.781 |
| 14 feb 2024 | 22,37 | 22,59 | 22,22 | 22,38 | 21,99 | 27.410 |
| 14 feb 2024 | 0.40877 Dividendo | |||||
| 13 feb 2024 | 22,60 | 22,84 | 22,51 | 22,74 | 21,95 | 27.023 |
| 12 feb 2024 | 22,41 | 22,82 | 22,36 | 22,75 | 21,96 | 32.093 |
| 09 feb 2024 | 22,29 | 22,50 | 22,20 | 22,48 | 21,70 | 39.503 |
| 08 feb 2024 | 22,18 | 22,30 | 22,05 | 22,29 | 21,51 | 17.889 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.