BAC

Dati Storici Bank of America

Acquistare
Vendere

Serie storiche Bank of America

Data Chiusura Var. Var. (%) Apertura Max Min Volume
25 Nov 2020 29,03 0,05 0,17% 28,71 29,04 28,4801 57.188.618
24 Nov 2020 28,98 1,59 5,81% 27,93 28,99 27,92 80.201.492
23 Nov 2020 27,39 0,58 2,16% 27,11 27,52 27,06 45.273.028
20 Nov 2020 26,81 -0,17 -0,63% 26,74 26,9459 26,63 40.246.138
19 Nov 2020 26,98 0,00 0,0% 26,93 27,01 26,65 46.281.552
18 Nov 2020 26,98 -0,57 -2,07% 27,65 27,93 26,96 54.326.091
17 Nov 2020 27,55 -0,03 -0,11% 27,25 27,60 27,01 46.372.772
16 Nov 2020 27,58 0,58 2,15% 27,86 28,00 27,18 57.384.306
13 Nov 2020 27,00 0,31 1,16% 26,88 27,21 26,755 52.409.044
12 Nov 2020 26,69 -0,65 -2,38% 26,89 26,90 26,31 67.902.224
11 Nov 2020 27,34 -0,32 -1,16% 27,75 27,77 27,12 48.315.067
10 Nov 2020 27,66 -0,10 -0,36% 27,485 27,76 27,18 77.252.751
09 Nov 2020 27,76 3,45 14,19% 26,6003 28,27 26,30 178.136.758
06 Nov 2020 24,31 -0,30 -1,22% 24,93 24,96 24,23 55.653.697
05 Nov 2020 24,61 0,93 3,93% 23,96 24,7879 23,855 74.631.299
04 Nov 2020 23,68 -1,01 -4,09% 23,89 24,14 23,265 88.599.162
03 Nov 2020 24,69 0,61 2,53% 24,58 24,94 24,08 64.837.272
02 Nov 2020 24,08 0,38 1,6% 23,89 24,26 23,47 59.692.767
30 Ott 2020 23,70 0,00 +0,00% 23,49 23,84 23,24 0
30 Ott 2020 23,70 0,16 0,68% 23,49 23,84 23,24 66.412.352
29 Ott 2020 23,54 0,07 0,3% 23,36 23,75 23,12 57.217.147
28 Ott 2020 23,47 -0,38 -1,59% 23,41 23,66 23,12 81.868.193
27 Ott 2020 23,85 -0,69 -2,81% 24,33 24,39 23,81 54.867.618
26 Ott 2020 24,54 -0,36 -1,45% 24,47 24,58 24,15 59.356.821
23 Ott 2020 24,90 0,03 0,12% 25,24 25,26 24,71 50.981.119
22 Ott 2020 24,87 0,82 3,41% 24,03 24,91 24,00 55.112.476
21 Ott 2020 24,05 -0,09 -0,37% 24,22 24,34 24,01 41.187.788
20 Ott 2020 24,14 0,42 1,77% 23,89 24,48 23,88 62.568.783
19 Ott 2020 23,72 -0,52 -2,15% 24,30 24,34 23,69 51.229.974
16 Ott 2020 24,24 0,09 0,37% 24,20 24,35 23,94 58.319.460
15 Ott 2020 24,15 0,53 2,24% 23,59 24,20 23,48 66.697.065
14 Ott 2020 23,62 -1,33 -5,33% 24,36 24,59 23,59 127.339.991
13 Ott 2020 24,95 -0,73 -2,84% 25,68 25,68 24,84 61.078.945
12 Ott 2020 25,68 0,32 1,26% 25,30 25,83 25,24 48.372.708
09 Ott 2020 25,36 0,12 0,48% 25,34 25,49 25,04 44.501.296
08 Ott 2020 25,24 0,36 1,45% 24,95 25,30 24,81 51.950.000
07 Ott 2020 24,88 0,00 +0,00% 24,63 25,11 24,60 0
07 Ott 2020 24,88 0,51 2,09% 24,63 25,11 24,60 47.580.393
06 Ott 2020 24,37 -0,25 -1,02% 24,92 25,19 24,28 67.308.721
05 Ott 2020 24,62 0,41 1,69% 24,52 24,71 24,38 44.013.876
02 Ott 2020 24,21 0,11 0,46% 23,64 24,431 23,57 51.533.200
01 Ott 2020 24,10 0,01 0,04% 24,27 24,41 23,863 44.671.763
30 Set 2020 24,09 0,32 1,35% 23,78 24,32 23,77 55.985.349
29 Set 2020 23,77 -0,32 -1,33% 23,98 23,99 23,525 45.640.757
28 Set 2020 24,09 0,60 2,55% 23,88 24,31 23,79 47.848.765
25 Set 2020 23,49 0,15 0,64% 23,28 23,55 23,13 42.067.825
24 Set 2020 23,34 0,08 0,34% 23,38 25,21 22,95 53.117.252
23 Set 2020 23,26 -0,68 -2,84% 24,10 24,26 23,26 59.794.012
22 Set 2020 23,94 -0,53 -2,17% 24,29 24,595 23,81 68.485.220
21 Set 2020 24,47 -0,74 -2,94% 24,57 25,21 24,03 75.010.545
18 Set 2020 25,21 -0,09 -0,36% 25,15 25,58 25,10 93.742.794
17 Set 2020 25,30 -0,29 -1,13% 25,13 25,60 25,00 47.921.918
16 Set 2020 25,59 0,31 1,23% 25,28 25,91 25,05 64.560.195
15 Set 2020 25,28 -0,49 -1,9% 25,78 25,95 25,19 63.693.772
14 Set 2020 25,77 0,27 1,06% 25,64 25,99 25,54 47.733.214
11 Set 2020 25,50 0,33 1,31% 25,22 25,58 25,09 47.564.421
10 Set 2020 25,17 -0,35 -1,37% 25,69 25,89 25,08 56.566.671
09 Set 2020 25,52 -0,02 -0,08% 25,64 25,76 25,23 53.006.625
08 Set 2020 25,54 -1,01 -3,8% 26,13 26,76 25,39 74.452.752
07 Set 2020 26,55 0,00 +0,00% 26,24 26,76 25,71 0
04 Set 2020 26,55 0,87 3,39% 26,24 26,76 25,71 100.087.226
03 Set 2020 25,6798 -0,35 -1,35% 26,22 26,62 25,46 85.981.576
02 Set 2020 26,03 0,34 1,32% 25,55 26,1579 25,485 56.524.990
01 Set 2020 25,69 -0,02 -0,08% 25,58 25,90 25,40 46.047.902
31 Ago 2020 25,71 -0,53 -2,02% 26,11 26,50 25,69 49.226.167
La tua Cronologia
NYSE
BAC
Bank of Am..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed è completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20201127 15:24:45