|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 67,60 | 14.148.600 | 67,75 | 66,05 | 66,50 | 00:00:00 | | 2003-03-14 | 67,31 | 12.576.000 | 68,45 | 67,19 | 67,85 | 00:00:00 | | 2003-03-17 | 69,12 | 14.287.000 | 69,14 | 66,68 | 67,31 | 00:00:00 | | 2003-03-18 | 68,34 | 12.402.200 | 69,30 | 67,84 | 69,13 | 00:00:00 | | 2003-03-19 | 69,50 | 11.742.200 | 69,62 | 68,34 | 68,40 | 00:00:00 | | 2003-03-20 | 69,52 | 12.306.000 | 69,95 | 67,95 | 69,50 | 00:00:00 | | 2003-03-21 | 70,50 | 16.477.000 | 70,50 | 69,52 | 69,52 | 00:00:00 | | 2003-03-24 | 68,80 | 11.811.400 | 69,70 | 68,67 | 69,25 | 00:00:00 | | 2003-03-25 | 69,31 | 8.564.800 | 69,90 | 68,75 | 69,09 | 00:00:00 | | 2003-03-26 | 68,55 | 10.195.200 | 69,47 | 68,39 | 69,43 | 00:00:00 | | 2003-03-27 | 68,29 | 9.681.000 | 68,77 | 67,64 | 68,55 | 00:00:00 | | 2003-03-28 | 68,58 | 9.108.200 | 68,93 | 67,72 | 68,29 | 00:00:00 | | 2003-03-31 | 66,84 | 11.451.800 | 68,11 | 66,82 | 67,01 | 00:00:00 | | 2003-04-01 | 68,00 | 13.214.600 | 68,00 | 67,20 | 67,45 | 00:00:00 | | 2003-04-02 | 69,82 | 13.986.000 | 69,99 | 68,82 | 69,25 | 00:00:00 | | 2003-04-03 | 69,19 | 10.945.200 | 70,20 | 69,10 | 70,00 | 00:00:00 | | 2003-04-04 | 70,00 | 8.445.600 | 70,00 | 69,24 | 69,55 | 00:00:00 | | 2003-04-07 | 69,44 | 15.174.400 | 71,50 | 69,44 | 70,70 | 00:00:00 | | 2003-04-08 | 70,85 | 13.142.400 | 71,03 | 69,25 | 69,44 | 00:00:00 | | 2003-04-09 | 70,16 | 13.717.600 | 71,32 | 70,04 | 70,04 | 00:00:00 | | 2003-04-10 | 71,21 | 9.260.800 | 71,21 | 70,21 | 70,55 | 00:00:00 | | 2003-04-11 | 71,34 | 11.159.600 | 72,00 | 70,57 | 70,57 | 00:00:00 | | 2003-04-14 | 72,00 | 14.626.600 | 72,05 | 70,65 | 71,54 | 00:00:00 | | 2003-04-15 | 72,68 | 13.615.800 | 72,95 | 71,00 | 72,00 | 00:00:00 | | 2003-04-16 | 71,99 | 13.037.600 | 72,95 | 71,50 | 72,85 | 00:00:00 | | 2003-04-17 | 72,88 | 9.319.200 | 72,90 | 71,90 | 71,99 | 00:00:00 | | 2003-04-21 | 72,80 | 8.177.400 | 73,88 | 72,52 | 72,88 | 00:00:00 | | 2003-04-22 | 74,24 | 13.733.200 | 74,40 | 72,38 | 72,52 | 00:00:00 | | 2003-04-23 | 74,55 | 11.959.800 | 74,81 | 73,67 | 73,70 | 00:00:00 | | 2003-04-24 | 73,56 | 11.075.400 | 74,55 | 73,15 | 73,57 | 00:00:00 | | 2003-04-25 | 72,58 | 8.547.800 | 73,70 | 72,38 | 73,17 | 00:00:00 | | 2003-04-28 | 73,67 | 8.856.000 | 74,20 | 72,59 | 72,65 | 00:00:00 | | 2003-04-29 | 73,74 | 10.198.600 | 74,21 | 72,80 | 73,72 | 00:00:00 | | 2003-04-30 | 74,05 | 11.023.600 | 74,45 | 73,31 | 73,63 | 00:00:00 | | 2003-05-01 | 74,25 | 10.601.600 | 74,49 | 72,81 | 74,05 | 00:00:00 | | 2003-05-02 | 74,91 | 11.668.000 | 74,99 | 73,97 | 74,05 | 00:00:00 | | 2003-05-05 | 74,14 | 10.577.600 | 74,91 | 74,02 | 74,57 | 00:00:00 | | 2003-05-06 | 74,41 | 10.374.400 | 74,88 | 73,85 | 74,15 | 00:00:00 | | 2003-05-07 | 74,26 | 12.018.400 | 74,77 | 73,71 | 74,41 | 00:00:00 | | 2003-05-08 | 73,69 | 9.640.200 | 74,48 | 73,52 | 73,80 | 00:00:00 | | 2003-05-09 | 74,00 | 10.074.400 | 74,24 | 73,29 | 74,15 | 00:00:00 | | 2003-05-12 | 74,51 | 8.687.200 | 74,72 | 73,51 | 73,83 | 00:00:00 | | 2003-05-13 | 74,32 | 9.294.600 | 74,73 | 73,91 | 74,51 | 00:00:00 | | 2003-05-14 | 73,94 | 7.810.200 | 74,56 | 73,70 | 74,50 | 00:00:00 | | 2003-05-15 | 74,42 | 9.063.800 | 74,47 | 73,80 | 74,20 | 00:00:00 | | 2003-05-16 | 74,16 | 10.707.600 | 74,49 | 73,79 | 73,83 | 00:00:00 | | 2003-05-19 | 72,47 | 10.856.000 | 74,16 | 72,23 | 74,16 | 00:00:00 | | 2003-05-20 | 72,51 | 9.977.600 | 73,12 | 72,04 | 72,65 | 00:00:00 | | 2003-05-21 | 73,05 | 9.787.000 | 73,40 | 72,30 | 72,33 | 00:00:00 | | 2003-05-22 | 73,12 | 9.361.200 | 73,65 | 72,82 | 73,00 | 00:00:00 | | 2003-05-23 | 73,75 | 6.137.000 | 74,00 | 72,90 | 73,12 | 00:00:00 | | 2003-05-27 | 74,99 | 12.112.200 | 75,00 | 73,03 | 73,25 | 00:00:00 | | 2003-05-28 | 74,34 | 15.869.000 | 75,25 | 74,25 | 74,78 | 00:00:00 | | 2003-05-29 | 73,58 | 10.486.400 | 74,88 | 73,35 | 74,00 | 00:00:00 | | 2003-05-30 | 74,20 | 10.914.600 | 74,61 | 73,80 | 73,88 | 00:00:00 | | 2003-06-02 | 74,13 | 13.884.000 | 75,30 | 74,01 | 74,70 | 00:00:00 | | 2003-06-03 | 75,71 | 14.217.200 | 75,72 | 74,28 | 74,28 | 00:00:00 | | 2003-06-04 | 76,66 | 15.276.200 | 76,80 | 75,10 | 75,10 | 00:00:00 | | 2003-06-05 | 76,72 | 11.684.000 | 77,40 | 75,47 | 75,47 | 00:00:00 | | 2003-06-06 | 76,92 | 11.757.400 | 78,00 | 76,61 | 77,25 | 00:00:00 | | 2003-06-09 | 75,83 | 9.071.600 | 76,92 | 75,51 | 76,30 | 00:00:00 | | 2003-06-10 | 77,10 | 8.608.600 | 77,10 | 75,60 | 75,83 | 00:00:00 | | 2003-06-11 | 78,39 | 11.708.200 | 78,45 | 76,82 | 77,27 | 00:00:00 | | 2003-06-12 | 78,44 | 8.836.800 | 78,56 | 77,90 | 78,39 | 00:00:00 | | 2003-06-13 | 78,49 | 7.655.200 | 78,73 | 78,03 | 78,43 | 00:00:00 | | 2003-06-16 | 79,89 | 11.025.600 | 79,89 | 78,63 | 78,63 | 00:00:00 | | 2003-06-17 | 79,84 | 9.175.600 | 79,95 | 79,39 | 79,95 | 00:00:00 | | 2003-06-18 | 79,73 | 9.997.600 | 80,00 | 79,20 | 79,84 | 00:00:00 | | 2003-06-19 | 78,41 | 10.153.600 | 79,75 | 78,30 | 79,73 | 00:00:00 | | 2003-06-20 | 78,91 | 12.829.600 | 79,36 | 78,41 | 78,66 | 00:00:00 | | 2003-06-23 | 77,92 | 12.384.000 | 79,15 | 77,60 | 78,92 | 00:00:00 | | 2003-06-24 | 77,55 | 20.650.200 | 77,96 | 75,77 | 77,92 | 00:00:00 | | 2003-06-25 | 78,65 | 24.128.800 | 79,69 | 77,35 | 77,40 | 00:00:00 | | 2003-06-26 | 79,66 | 15.608.400 | 79,85 | 78,60 | 78,60 | 00:00:00 | | 2003-06-27 | 79,61 | 12.264.400 | 79,88 | 79,30 | 79,53 | 00:00:00 | | 2003-06-30 | 79,03 | 14.915.400 | 79,96 | 79,03 | 79,62 | 00:00:00 | | 2003-07-01 | 80,00 | 13.989.000 | 80,00 | 78,56 | 78,90 | 00:00:00 | | 2003-07-02 | 80,40 | 19.887.200 | 80,63 | 79,64 | 79,85 | 00:00:00 | | 2003-07-03 | 80,01 | 9.123.800 | 80,72 | 79,54 | 80,40 | 00:00:00 | | 2003-07-07 | 80,90 | 10.966.400 | 80,98 | 80,12 | 80,21 | 00:00:00 | | 2003-07-08 | 81,48 | 9.093.400 | 81,75 | 80,70 | 80,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
