Mercados españoles cerrados en 4 hrs 35 min

Bank of America Corporation (BAC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,43+0,88 (+1,98%)
Al cierre: 04:00PM EST
46,11 +0,68 (+1,50%)
Antes de la apertura: 06:55AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 202244,2945,5743,8345,4345,4373.512.700
24 ene 202243,9044,6942,5944,5544,5590.782.200
21 ene 202245,5746,0244,6644,9244,9271.275.100
20 ene 202246,6947,0545,6645,7545,7546.265.300
19 ene 202248,3948,5846,3546,4446,4484.451.800
18 ene 202247,8547,9246,0546,2646,2665.877.400
14 ene 202247,5248,2347,1947,9147,9172.940.500
13 ene 202248,9249,4948,6348,7648,7646.337.500
12 ene 202249,1749,3848,6848,8648,8641.378.000
11 ene 202248,9949,2548,6449,2149,2140.454.400
10 ene 202249,9150,0848,3448,9348,9366.839.500
07 ene 202248,1549,3148,0649,1849,1859.057.500
06 ene 202247,9848,1647,1948,1348,1352.040.900
05 ene 202248,1448,3747,1647,1847,1857.791.600
04 ene 202247,0648,4347,0447,9947,9974.606.700
03 ene 202245,0946,4944,9846,1846,1858.587.900
31 dic 202144,5244,7244,2844,4944,4924.253.900
30 dic 202144,7545,1044,4844,5344,5323.852.200
29 dic 202144,8545,1244,6044,6344,6325.294.900
28 dic 202144,4745,0844,4244,7044,7032.492.400
27 dic 202144,5544,8244,3144,6444,6433.879.200
23 dic 202144,6845,0744,4044,4244,4234.053.500
22 dic 202144,0844,5843,8844,2844,2835.715.700
21 dic 202143,5444,4843,5444,1944,1947.845.600
20 dic 202143,2743,3642,7043,1643,1656.455.200
17 dic 202144,5044,7043,6243,8843,88124.242.400
16 dic 202144,7045,3644,0945,0045,0069.487.200
15 dic 202144,3744,4543,6243,9443,9460.057.100
14 dic 202143,5944,8243,5344,1344,1347.099.400
13 dic 202144,2744,4043,3943,5843,5838.653.900
10 dic 202144,7144,8344,0744,5244,5237.671.900
09 dic 202143,9144,7343,6544,4944,4937.316.700
08 dic 202144,6844,8044,0944,1644,1650.560.300
07 dic 202144,5644,9144,4344,7144,7140.740.800
06 dic 202144,5644,8843,9644,1544,1548.193.100
03 dic 202145,0045,0743,6043,8743,8774.585.600
02 dic 202144,3345,5044,0044,8944,8957.821.400
02 dic 20210.21 Dividendo
01 dic 202145,2245,7043,8143,8443,6360.601.600
30 nov 202144,7645,2244,3644,4744,2677.193.600
29 nov 202146,4246,7045,1745,5945,3750.231.100
26 nov 202145,5246,0444,7545,7645,5455.110.100
24 nov 202147,4247,9847,2147,6347,4040.060.000
23 nov 202146,8747,6546,6747,5047,2749.362.900
22 nov 202146,7246,8745,9146,2846,0653.697.100
19 nov 202145,7045,7744,8345,4045,1848.429.500
18 nov 202146,7146,8146,2146,3246,1030.639.000
17 nov 202147,0847,2046,4546,5146,2932.963.700
16 nov 202147,1847,2846,6947,0846,8535.120.800
15 nov 202147,2647,3946,9047,0546,8235.335.500
12 nov 202147,5147,5346,7646,9146,6944.252.200
11 nov 202147,3147,8947,0147,4947,2631.194.800
10 nov 202146,7547,5246,6547,2347,0039.385.600
09 nov 202146,6547,3646,4146,8846,6636.900.300
08 nov 202147,3547,8047,2547,3447,1133.815.500
05 nov 202147,6047,8246,8246,9746,7538.264.600
04 nov 202148,1548,1546,8847,3347,1047.646.300
03 nov 202147,8048,6947,6148,3748,1442.553.000
02 nov 202147,5748,4247,3547,8847,6536.283.400
01 nov 202148,1048,1747,2847,8547,6236.937.200
29 oct 202147,7548,1347,5247,7847,5531.754.700
28 oct 202147,5948,0047,3047,7847,5537.209.600
27 oct 202147,4848,1747,0347,0446,8145.790.800
26 oct 202147,6648,4347,4447,9647,7335.674.800
25 oct 202147,8047,9847,2047,5147,2831.679.500
22 oct 202146,9947,6246,9947,5747,3436.225.600
21 oct 202147,1047,4846,6146,8346,6136.848.600
20 oct 202146,4947,2446,0547,0946,8640.411.000
19 oct 202146,5046,6346,2046,4846,2632.515.500
18 oct 202146,2946,8946,0346,2846,0649.542.500
15 oct 202145,7746,6745,3646,3746,1564.248.200
14 oct 202144,3745,1043,4845,0744,8582.201.000
13 oct 202143,5543,6442,3343,1442,9343.908.000
12 oct 202143,6744,0043,2743,5443,3336.898.300
11 oct 202144,6044,8143,7543,7843,5736.283.500
08 oct 202144,0744,8143,9244,3444,1339.378.800
07 oct 202144,7944,8744,0344,1243,9146.258.800
06 oct 202143,8544,2943,5544,2444,0347.031.700
05 oct 202143,7744,7543,6744,2244,0154.070.700
04 oct 202143,1144,0743,0743,3443,1348.273.400
01 oct 202142,4843,4342,3943,0842,8740.987.100
30 sept 202143,3543,3542,2342,4542,2547.386.400
29 sept 202143,1843,3242,7443,0742,8644.260.200
28 sept 202143,4344,0443,0643,1642,9560.781.200
27 sept 202142,6843,4342,6443,2643,0549.755.400
24 sept 202141,7242,3441,6542,1441,9439.042.300
23 sept 202140,7641,8840,6541,6941,4949.779.800
22 sept 202139,7540,5239,7540,1439,9546.261.400
21 sept 202139,2739,6038,9439,1338,9438.271.100
20 sept 202139,3839,4638,3639,1138,9267.566.200
17 sept 202140,3440,6740,0840,5040,3192.746.000
16 sept 202140,4840,8140,2040,4540,2642.922.000
15 sept 202139,7340,3439,6740,1439,9552.358.200
14 sept 202141,1341,3139,6639,8439,6553.820.400
13 sept 202140,6040,9640,3540,9440,7442.036.300
10 sept 202141,2241,3540,2440,2740,0840.501.500
09 sept 202140,6641,3540,5640,9340,7336.266.400
08 sept 202141,0841,4940,6840,7840,5836.064.400
07 sept 202141,2541,8541,1841,3241,1243.748.600
03 sept 202141,0241,1940,6841,0540,8541.812.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...