|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 74,36 | 52.769.000 | 74,95 | 72,57 | 72,85 | 00:00:00 | | 2003-10-30 | 75,17 | 37.171.200 | 75,48 | 74,20 | 75,00 | 00:00:00 | | 2003-10-31 | 75,73 | 23.301.400 | 75,85 | 75,20 | 75,35 | 00:00:00 | | 2003-11-03 | 75,99 | 25.707.000 | 75,99 | 74,81 | 75,75 | 00:00:00 | | 2003-11-04 | 75,54 | 26.455.000 | 76,38 | 75,29 | 75,65 | 00:00:00 | | 2003-11-05 | 76,20 | 23.349.600 | 76,20 | 74,59 | 75,54 | 00:00:00 | | 2003-11-06 | 76,84 | 20.095.000 | 76,90 | 75,49 | 75,75 | 00:00:00 | | 2003-11-07 | 76,15 | 16.211.200 | 76,97 | 76,13 | 76,95 | 00:00:00 | | 2003-11-10 | 75,61 | 13.692.600 | 76,24 | 75,36 | 76,10 | 00:00:00 | | 2003-11-11 | 75,51 | 10.710.200 | 75,58 | 75,07 | 75,40 | 00:00:00 | | 2003-11-12 | 75,81 | 11.524.800 | 76,08 | 75,12 | 75,15 | 00:00:00 | | 2003-11-13 | 75,41 | 11.586.400 | 75,82 | 75,21 | 75,63 | 00:00:00 | | 2003-11-14 | 74,72 | 13.011.600 | 75,46 | 74,51 | 75,41 | 00:00:00 | | 2003-11-17 | 74,57 | 12.905.400 | 74,75 | 74,21 | 74,40 | 00:00:00 | | 2003-11-18 | 73,95 | 13.187.000 | 74,74 | 73,85 | 74,70 | 00:00:00 | | 2003-11-19 | 74,37 | 11.986.200 | 74,60 | 73,91 | 73,93 | 00:00:00 | | 2003-11-20 | 74,00 | 11.660.000 | 74,78 | 73,76 | 74,03 | 00:00:00 | | 2003-11-21 | 74,35 | 12.748.600 | 74,50 | 73,72 | 74,30 | 00:00:00 | | 2003-11-24 | 74,90 | 12.723.400 | 74,98 | 74,29 | 74,45 | 00:00:00 | | 2003-11-25 | 75,05 | 10.843.800 | 75,27 | 74,60 | 74,97 | 00:00:00 | | 2003-11-26 | 75,47 | 12.625.000 | 75,49 | 74,29 | 74,29 | 00:00:00 | | 2003-11-28 | 75,43 | 5.382.800 | 75,75 | 74,06 | 74,06 | 00:00:00 | | 2003-12-01 | 76,35 | 14.578.400 | 76,35 | 74,65 | 74,65 | 00:00:00 | | 2003-12-02 | 76,61 | 18.055.400 | 76,80 | 76,30 | 76,42 | 00:00:00 | | 2003-12-03 | 75,45 | 16.416.400 | 76,00 | 75,32 | 75,90 | 00:00:00 | | 2003-12-04 | 75,48 | 14.279.200 | 75,55 | 75,18 | 75,45 | 00:00:00 | | 2003-12-05 | 75,11 | 11.470.400 | 75,75 | 75,09 | 75,35 | 00:00:00 | | 2003-12-08 | 76,00 | 14.351.000 | 76,00 | 75,00 | 75,12 | 00:00:00 | | 2003-12-09 | 75,41 | 13.526.000 | 76,19 | 75,21 | 76,18 | 00:00:00 | | 2003-12-10 | 75,59 | 10.213.200 | 76,40 | 75,25 | 76,40 | 00:00:00 | | 2003-12-11 | 75,89 | 12.332.600 | 75,98 | 75,55 | 75,70 | 00:00:00 | | 2003-12-12 | 75,85 | 10.176.000 | 76,19 | 75,77 | 75,90 | 00:00:00 | | 2003-12-15 | 76,43 | 17.195.400 | 77,11 | 76,22 | 76,70 | 00:00:00 | | 2003-12-16 | 77,50 | 13.961.600 | 77,78 | 76,25 | 76,30 | 00:00:00 | | 2003-12-17 | 77,88 | 9.198.800 | 77,98 | 77,38 | 77,50 | 00:00:00 | | 2003-12-18 | 78,90 | 14.935.800 | 78,90 | 77,61 | 77,82 | 00:00:00 | | 2003-12-19 | 79,00 | 17.564.800 | 79,35 | 78,65 | 78,90 | 00:00:00 | | 2003-12-22 | 79,06 | 9.015.000 | 79,29 | 78,66 | 78,75 | 00:00:00 | | 2003-12-23 | 79,31 | 9.983.400 | 79,44 | 78,76 | 78,80 | 00:00:00 | | 2003-12-24 | 79,25 | 3.195.600 | 79,60 | 79,18 | 79,25 | 00:00:00 | | 2003-12-26 | 79,59 | 3.974.800 | 79,65 | 79,00 | 79,10 | 00:00:00 | | 2003-12-29 | 80,30 | 8.800.000 | 80,30 | 79,61 | 79,90 | 00:00:00 | | 2003-12-30 | 80,50 | 6.945.400 | 80,50 | 80,00 | 80,01 | 00:00:00 | | 2003-12-31 | 80,43 | 8.070.200 | 80,53 | 80,06 | 80,25 | 00:00:00 | | 2004-01-02 | 79,09 | 16.897.000 | 80,43 | 78,91 | 79,75 | 00:00:00 | | 2004-01-05 | 79,32 | 14.535.400 | 79,60 | 78,72 | 79,32 | 00:00:00 | | 2004-01-06 | 79,19 | 15.083.600 | 79,39 | 78,80 | 79,12 | 00:00:00 | | 2004-01-07 | 79,01 | 13.346.200 | 79,17 | 78,81 | 79,05 | 00:00:00 | | 2004-01-08 | 79,05 | 13.774.200 | 79,14 | 78,75 | 79,01 | 00:00:00 | | 2004-01-09 | 78,35 | 13.173.400 | 79,05 | 78,19 | 79,00 | 00:00:00 | | 2004-01-12 | 78,50 | 10.848.600 | 78,60 | 78,16 | 78,20 | 00:00:00 | | 2004-01-13 | 78,30 | 10.750.800 | 78,75 | 78,12 | 78,25 | 00:00:00 | | 2004-01-14 | 79,25 | 12.892.800 | 79,30 | 78,31 | 78,31 | 00:00:00 | | 2004-01-15 | 78,68 | 22.091.200 | 79,85 | 77,60 | 79,31 | 00:00:00 | | 2004-01-16 | 79,02 | 14.935.800 | 79,25 | 78,18 | 78,70 | 00:00:00 | | 2004-01-20 | 80,07 | 14.564.800 | 80,15 | 79,15 | 79,25 | 00:00:00 | | 2004-01-21 | 81,85 | 18.121.600 | 81,97 | 79,95 | 80,07 | 00:00:00 | | 2004-01-22 | 81,70 | 15.677.800 | 82,20 | 81,45 | 81,85 | 00:00:00 | | 2004-01-23 | 81,27 | 12.525.800 | 82,34 | 80,99 | 82,00 | 00:00:00 | | 2004-01-26 | 82,24 | 11.386.200 | 82,30 | 81,01 | 81,15 | 00:00:00 | | 2004-01-27 | 82,00 | 14.184.200 | 82,72 | 81,99 | 82,30 | 00:00:00 | | 2004-01-28 | 80,50 | 16.121.200 | 82,95 | 80,00 | 82,20 | 00:00:00 | | 2004-01-29 | 80,92 | 13.861.000 | 81,04 | 80,00 | 81,00 | 00:00:00 | | 2004-01-30 | 81,46 | 11.857.400 | 82,26 | 80,63 | 80,80 | 00:00:00 | | 2004-02-02 | 81,55 | 10.329.800 | 82,08 | 81,15 | 81,46 | 00:00:00 | | 2004-02-03 | 81,51 | 7.410.400 | 81,93 | 81,19 | 81,40 | 00:00:00 | | 2004-02-04 | 81,70 | 10.217.800 | 82,07 | 81,12 | 81,12 | 00:00:00 | | 2004-02-05 | 82,00 | 8.777.800 | 82,35 | 81,40 | 81,70 | 00:00:00 | | 2004-02-06 | 82,76 | 8.582.800 | 82,85 | 82,00 | 82,00 | 00:00:00 | | 2004-02-09 | 81,68 | 7.605.000 | 82,67 | 81,50 | 82,40 | 00:00:00 | | 2004-02-10 | 81,62 | 9.265.200 | 81,85 | 81,25 | 81,70 | 00:00:00 | | 2004-02-11 | 81,99 | 11.446.800 | 82,13 | 80,75 | 81,32 | 00:00:00 | | 2004-02-12 | 81,65 | 5.974.200 | 82,19 | 81,48 | 81,75 | 00:00:00 | | 2004-02-13 | 81,57 | 8.155.400 | 82,19 | 81,45 | 82,05 | 00:00:00 | | 2004-02-17 | 81,86 | 7.614.800 | 82,55 | 81,71 | 81,80 | 00:00:00 | | 2004-02-18 | 81,57 | 7.458.000 | 82,01 | 81,40 | 81,65 | 00:00:00 | | 2004-02-19 | 81,37 | 9.204.400 | 82,24 | 81,31 | 81,57 | 00:00:00 | | 2004-02-20 | 81,34 | 9.703.400 | 81,71 | 80,71 | 81,29 | 00:00:00 | | 2004-02-23 | 82,00 | 9.652.400 | 82,08 | 81,20 | 81,40 | 00:00:00 | | 2004-02-24 | 81,45 | 11.676.600 | 82,32 | 81,19 | 81,55 | 00:00:00 | | 2004-02-25 | 81,71 | 8.476.400 | 81,99 | 81,36 | 81,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
