Mercados españoles cerrados

Bank of America Corporation (BAC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,14+0,45 (+1,08%)
Al cierre: 4:00PM EDT
42,18 0,04 (0,09%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202141,7242,3441,6542,1442,1439.042.262
23 sept 202140,7641,8840,6541,6941,6949.779.800
22 sept 202139,7540,5239,7540,1440,1446.261.400
21 sept 202139,2739,6038,9439,1339,1338.271.100
20 sept 202139,3839,4638,3639,1139,1167.566.200
17 sept 202140,3440,6740,0840,5040,5092.746.000
16 sept 202140,4840,8140,2040,4540,4542.922.000
15 sept 202139,7340,3439,6740,1440,1452.358.200
14 sept 202141,1341,3139,6639,8439,8453.820.400
13 sept 202140,6040,9640,3540,9440,9442.036.300
10 sept 202141,2241,3540,2440,2740,2740.501.500
09 sept 202140,6641,3540,5640,9340,9336.266.400
08 sept 202141,0841,4940,6840,7840,7836.064.400
07 sept 202141,2541,8541,1841,3241,3243.748.600
03 sept 202141,0241,1940,6841,0541,0541.812.400
02 sept 202141,1141,4940,6441,0241,0244.538.900
02 sept 20210.21 Dividendo
01 sept 202141,7541,7841,0341,1940,9852.361.900
31 ago 202141,6742,0741,3641,7541,5454.654.600
30 ago 202142,6342,6341,6341,6641,4544.855.600
27 ago 202142,1242,6541,9442,4942,2746.455.500
26 ago 202142,5042,8442,0242,0441,8341.184.500
25 ago 202141,6642,4541,5442,1541,9451.219.900
24 ago 202141,1041,6841,0441,4841,2735.579.300
23 ago 202140,6341,1040,6040,9140,7035.364.500
20 ago 202140,0940,4739,9140,3740,1640.406.200
19 ago 202140,1240,6740,0140,1939,9951.883.900
18 ago 202140,7741,5340,6640,7940,5850.342.500
17 ago 202141,0541,5740,6241,0940,8843.526.900
16 ago 202141,1641,3040,6141,2941,0838.599.100
13 ago 202142,0942,2341,4341,6341,4241.327.800
12 ago 202142,2342,2941,7742,1541,9437.400.100
11 ago 202141,6042,1941,4841,9541,7458.458.200
10 ago 202140,7141,6240,5841,4341,2244.987.300
09 ago 202140,0540,9639,8040,6740,4656.340.100
06 ago 202139,4740,4139,4740,1539,9558.000.800
05 ago 202138,5739,0638,5539,0238,8234.754.500
04 ago 202138,0338,7737,8638,2738,0742.289.800
03 ago 202138,0638,6337,5538,5538,3539.680.600
02 ago 202138,4038,9537,9137,9637,7749.894.000
30 jul 202138,5138,8338,0538,3638,1646.186.000
29 jul 202138,5538,9838,3738,6838,4843.039.100
28 jul 202138,1938,5037,7538,1337,9443.331.100
27 jul 202137,7238,2437,4637,9837,7939.121.400
26 jul 202137,6638,2437,6638,1337,9432.258.000
23 jul 202138,2038,2737,5637,7037,5148.659.400
22 jul 202138,3638,4037,6837,9637,7752.715.600
21 jul 202138,0538,7737,9838,4638,2649.907.400
20 jul 202136,8638,1236,6137,6937,5059.462.900
19 jul 202136,7537,2536,5136,9336,7483.251.500
16 jul 202139,2239,2937,5937,9237,7360.469.700
15 jul 202138,3939,3338,3238,8338,6354.697.300
14 jul 202139,1139,5537,7938,8638,66105.651.700
13 jul 202140,4840,4839,5839,8639,6654.338.100
12 jul 202139,7940,8139,6440,6340,4242.624.500
09 jul 202139,6540,2439,4040,0439,8443.887.200
08 jul 202138,6239,2438,4838,7838,5852.793.100
07 jul 202139,5740,0039,3639,7539,5543.499.900
06 jul 202140,8140,8839,8740,0739,8747.578.700
02 jul 202141,3741,4741,1041,1540,9428.980.800
01 jul 202141,5641,7041,2141,5441,3328.045.100
30 jun 202140,7641,3640,7241,2341,0229.159.800
29 jun 202141,6341,9540,7540,8940,6838.519.600
28 jun 202141,4641,5841,1041,5641,3534.416.500
25 jun 202141,2741,8340,8441,6241,4153.178.800
24 jun 202140,4441,0140,1840,8340,6237.161.800
23 jun 202140,1640,4240,0740,2040,0032.039.900
22 jun 202139,8840,2639,2839,9739,7744.113.200
21 jun 202139,1239,7839,0339,7539,5548.119.400
18 jun 202139,0139,3038,4938,7838,58102.774.200
17 jun 202142,0242,1039,7239,8039,6080.728.200
16 jun 202141,2841,9940,6741,6241,4163.859.100
15 jun 202141,2841,5640,9041,3941,1839.247.900
14 jun 202141,8541,9141,0641,3641,1536.050.700
11 jun 202141,8141,8941,5141,8641,6531.203.600
10 jun 202142,7642,9641,6241,6941,4840.123.600
09 jun 202142,4742,7342,1142,3242,1042.366.300
08 jun 202142,8643,2442,4342,8842,6641.871.400
07 jun 202143,2743,3943,0643,1242,9028.401.900
04 jun 202143,2443,3942,8343,2743,0537.192.600
03 jun 202142,7743,4942,6843,2543,0346.981.200
03 jun 20210.18 Dividendo
02 jun 202143,1043,1742,6042,9442,5434.180.500
01 jun 202142,9543,2842,7742,9242,5242.890.700
28 may 202142,6642,7142,0542,3942,0038.509.700
27 may 202142,4842,8542,1242,5542,1652.981.100
26 may 202142,0242,2541,6642,0441,6541.332.800
25 may 202142,6943,2641,9342,0141,6252.657.700
24 may 202142,5842,7842,2542,6342,2331.390.800
21 may 202142,0242,6041,8942,4042,0140.243.800
20 may 202141,9042,1341,4641,8741,4836.871.100
19 may 202141,6542,0041,3141,9741,5842.672.800
18 may 202142,7042,9542,1442,1641,7737.880.300
17 may 202142,2442,8542,1642,7442,3432.656.400
14 may 202142,0642,4841,9242,3641,9730.932.600
13 may 202140,8642,0940,7841,8441,4542.026.100
12 may 202142,3842,5641,0441,1840,8047.533.000
11 may 202141,5542,3441,3441,5741,1842.964.700
10 may 202142,5042,9442,0342,0541,6641.271.500
07 may 202141,1342,2541,1142,1841,7939.249.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...