|
 Bank of America C - [Ticker: BAC] |     | | Última Transacción | 27,565 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,175 (+0,639%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,730 | Mínimo | 27,360 | | Volumen | 40.162.264 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,560 x 45.300 - 27,570 x 47.600 | Yield | | | Cierre Anterior | 27,390 | PER | 0,00% | | Apertura | 27,640 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BAC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 48,44 | 13.705.800 | 50,25 | 48,00 | 50,25 | 00:00:00 | | 2000-01-04 | 45,56 | 27.293.400 | 47,94 | 44,94 | 47,75 | 00:00:00 | | 2000-01-05 | 46,06 | 22.855.600 | 46,44 | 44,50 | 45,06 | 00:00:00 | | 2000-01-06 | 50,00 | 17.307.000 | 50,00 | 46,75 | 46,94 | 00:00:00 | | 2000-01-07 | 48,69 | 11.632.800 | 49,63 | 48,00 | 49,63 | 00:00:00 | | 2000-01-10 | 47,00 | 11.152.800 | 48,94 | 46,69 | 48,94 | 00:00:00 | | 2000-01-11 | 46,00 | 11.064.400 | 46,94 | 45,56 | 45,56 | 00:00:00 | | 2000-01-12 | 46,50 | 11.067.600 | 47,06 | 46,00 | 46,00 | 00:00:00 | | 2000-01-13 | 47,56 | 12.322.000 | 47,88 | 46,88 | 47,00 | 00:00:00 | | 2000-01-14 | 50,50 | 20.438.600 | 50,56 | 48,81 | 49,94 | 00:00:00 | | 2000-01-18 | 48,00 | 17.116.000 | 50,00 | 47,81 | 50,00 | 00:00:00 | | 2000-01-19 | 48,00 | 15.468.400 | 49,19 | 46,69 | 47,88 | 00:00:00 | | 2000-01-20 | 47,08 | 12.249.000 | 48,00 | 46,00 | 47,50 | 00:00:00 | | 2000-01-21 | 45,69 | 12.839.400 | 46,69 | 45,56 | 46,50 | 00:00:00 | | 2000-01-24 | 44,56 | 12.614.800 | 46,25 | 44,50 | 45,75 | 00:00:00 | | 2000-01-25 | 45,13 | 15.631.000 | 45,69 | 44,69 | 44,94 | 00:00:00 | | 2000-01-26 | 47,13 | 15.441.200 | 47,31 | 45,38 | 45,75 | 00:00:00 | | 2000-01-27 | 48,13 | 12.769.400 | 48,38 | 47,06 | 47,56 | 00:00:00 | | 2000-01-28 | 45,75 | 13.517.000 | 47,88 | 45,75 | 47,88 | 00:00:00 | | 2000-01-31 | 48,44 | 16.910.000 | 48,44 | 46,31 | 46,50 | 00:00:00 | | 2000-02-01 | 49,00 | 8.965.200 | 49,00 | 48,00 | 48,13 | 00:00:00 | | 2000-02-02 | 47,75 | 11.717.400 | 48,50 | 47,38 | 47,50 | 00:00:00 | | 2000-02-03 | 46,44 | 22.798.000 | 48,06 | 45,44 | 47,69 | 00:00:00 | | 2000-02-04 | 45,88 | 13.400.000 | 47,13 | 45,31 | 46,94 | 00:00:00 | | 2000-02-07 | 45,31 | 10.364.400 | 45,50 | 44,88 | 45,31 | 00:00:00 | | 2000-02-08 | 47,13 | 10.821.800 | 47,25 | 45,69 | 45,81 | 00:00:00 | | 2000-02-09 | 46,06 | 9.294.200 | 47,25 | 46,06 | 47,13 | 00:00:00 | | 2000-02-10 | 44,88 | 11.579.400 | 46,50 | 44,69 | 46,06 | 00:00:00 | | 2000-02-11 | 45,19 | 13.510.400 | 46,63 | 45,00 | 45,00 | 00:00:00 | | 2000-02-14 | 44,25 | 13.426.800 | 45,94 | 44,06 | 45,69 | 00:00:00 | | 2000-02-15 | 45,63 | 13.834.000 | 46,00 | 44,06 | 44,06 | 00:00:00 | | 2000-02-16 | 45,19 | 11.939.600 | 46,50 | 45,13 | 46,25 | 00:00:00 | | 2000-02-17 | 44,63 | 12.256.800 | 46,31 | 44,31 | 45,44 | 00:00:00 | | 2000-02-18 | 43,75 | 14.998.000 | 44,69 | 43,38 | 44,56 | 00:00:00 | | 2000-02-22 | 44,75 | 13.162.800 | 45,88 | 43,00 | 43,19 | 00:00:00 | | 2000-02-23 | 45,75 | 13.732.000 | 46,63 | 44,44 | 45,00 | 00:00:00 | | 2000-02-24 | 44,81 | 11.467.800 | 46,25 | 43,88 | 45,88 | 00:00:00 | | 2000-02-25 | 44,13 | 10.603.800 | 45,81 | 44,13 | 44,75 | 00:00:00 | | 2000-02-28 | 45,94 | 13.760.000 | 46,94 | 44,56 | 44,75 | 00:00:00 | | 2000-02-29 | 46,00 | 11.792.800 | 46,44 | 45,06 | 45,94 | 00:00:00 | | 2000-03-01 | 45,56 | 9.796.600 | 46,19 | 44,81 | 46,00 | 00:00:00 | | 2000-03-02 | 45,06 | 10.613.000 | 45,56 | 44,63 | 45,56 | 00:00:00 | | 2000-03-03 | 45,00 | 12.825.800 | 46,13 | 44,63 | 45,75 | 00:00:00 | | 2000-03-06 | 44,50 | 9.827.800 | 45,94 | 44,00 | 45,00 | 00:00:00 | | 2000-03-07 | 44,00 | 8.911.200 | 45,19 | 43,75 | 45,00 | 00:00:00 | | 2000-03-08 | 43,63 | 8.126.400 | 44,63 | 43,56 | 44,00 | 00:00:00 | | 2000-03-09 | 43,06 | 13.093.600 | 44,00 | 42,81 | 43,63 | 00:00:00 | | 2000-03-10 | 42,88 | 12.134.400 | 43,25 | 42,31 | 42,94 | 00:00:00 | | 2000-03-13 | 43,19 | 10.650.800 | 44,06 | 42,50 | 42,88 | 00:00:00 | | 2000-03-14 | 42,63 | 8.233.200 | 43,81 | 42,50 | 43,56 | 00:00:00 | | 2000-03-15 | 45,88 | 20.421.800 | 46,06 | 42,63 | 42,88 | 00:00:00 | | 2000-03-16 | 49,25 | 27.207.200 | 49,50 | 46,63 | 47,00 | 00:00:00 | | 2000-03-17 | 50,00 | 20.839.800 | 50,75 | 49,00 | 49,38 | 00:00:00 | | 2000-03-20 | 49,63 | 10.749.800 | 50,25 | 48,38 | 50,00 | 00:00:00 | | 2000-03-21 | 51,00 | 13.791.200 | 51,75 | 49,50 | 49,63 | 00:00:00 | | 2000-03-22 | 51,44 | 11.186.200 | 51,94 | 50,06 | 51,44 | 00:00:00 | | 2000-03-23 | 54,19 | 15.425.400 | 54,19 | 51,13 | 52,25 | 00:00:00 | | 2000-03-24 | 54,63 | 16.576.200 | 55,19 | 53,25 | 53,94 | 00:00:00 | | 2000-03-27 | 54,13 | 10.686.800 | 55,00 | 53,19 | 54,50 | 00:00:00 | | 2000-03-28 | 53,56 | 10.733.000 | 54,69 | 52,63 | 52,63 | 00:00:00 | | 2000-03-29 | 52,00 | 11.628.600 | 53,13 | 51,88 | 53,00 | 00:00:00 | | 2000-03-30 | 50,81 | 10.390.200 | 52,44 | 50,44 | 52,25 | 00:00:00 | | 2000-03-31 | 52,44 | 10.241.800 | 53,25 | 50,63 | 51,00 | 00:00:00 | | 2000-04-03 | 55,50 | 17.099.000 | 55,56 | 52,06 | 52,06 | 00:00:00 | | 2000-04-04 | 54,19 | 18.461.600 | 56,56 | 53,31 | 55,63 | 00:00:00 | | 2000-04-05 | 54,00 | 9.186.800 | 55,25 | 53,63 | 53,94 | 00:00:00 | | 2000-04-06 | 53,44 | 8.071.000 | 54,56 | 53,00 | 54,25 | 00:00:00 | | 2000-04-07 | 52,31 | 7.752.800 | 53,81 | 52,00 | 53,06 | 00:00:00 | | 2000-04-10 | 52,81 | 10.295.200 | 53,88 | 52,13 | 52,31 | 00:00:00 | | 2000-04-11 | 52,34 | 7.588.600 | 53,38 | 51,81 | 52,75 | 00:00:00 | | 2000-04-12 | 54,56 | 15.690.000 | 56,00 | 53,13 | 53,13 | 00:00:00 | | 2000-04-13 | 52,81 | 12.167.000 | 55,25 | 52,56 | 54,63 | 00:00:00 | | 2000-04-14 | 49,94 | 19.890.400 | 51,88 | 48,63 | 51,88 | 00:00:00 | | 2000-04-17 | 50,31 | 13.947.400 | 51,00 | 48,13 | 49,94 | 00:00:00 | | 2000-04-18 | 51,00 | 11.306.400 | 51,19 | 49,75 | 51,00 | 00:00:00 | | 2000-04-19 | 49,44 | 7.913.600 | 50,94 | 48,94 | 50,94 | 00:00:00 | | 2000-04-20 | 49,56 | 6.438.400 | 50,19 | 49,44 | 50,13 | 00:00:00 | | 2000-04-24 | 51,50 | 8.713.600 | 51,50 | 49,38 | 49,56 | 00:00:00 | | 2000-04-25 | 53,44 | 9.767.800 | 53,69 | 51,00 | 51,06 | 00:00:00 | | 2000-04-26 | 51,75 | 7.742.400 | 52,94 | 51,19 | 52,69 | 00:00:00 | | 2000-04-27 | 51,25 | 8.961.400 | 51,63 | 50,06 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
