|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 81,71 | 8.476.400 | 81,99 | 81,36 | 81,50 | 00:00:00 | | 2004-02-26 | 82,00 | 8.446.800 | 82,10 | 81,41 | 81,61 | 00:00:00 | | 2004-02-27 | 81,92 | 13.627.000 | 82,48 | 81,53 | 81,90 | 00:00:00 | | 2004-03-01 | 82,13 | 8.755.600 | 82,57 | 81,96 | 82,14 | 00:00:00 | | 2004-03-02 | 82,50 | 14.651.400 | 82,75 | 82,05 | 82,16 | 00:00:00 | | 2004-03-03 | 82,62 | 11.514.200 | 82,65 | 81,69 | 81,90 | 00:00:00 | | 2004-03-04 | 82,12 | 8.526.000 | 82,54 | 82,00 | 82,40 | 00:00:00 | | 2004-03-05 | 82,74 | 11.972.000 | 83,00 | 81,60 | 81,75 | 00:00:00 | | 2004-03-08 | 82,44 | 8.339.400 | 82,87 | 82,26 | 82,40 | 00:00:00 | | 2004-03-09 | 81,77 | 10.125.200 | 82,34 | 81,56 | 82,10 | 00:00:00 | | 2004-03-10 | 79,99 | 12.053.200 | 81,79 | 79,82 | 81,78 | 00:00:00 | | 2004-03-11 | 79,55 | 15.975.200 | 80,87 | 79,28 | 80,00 | 00:00:00 | | 2004-03-12 | 80,32 | 10.854.400 | 80,44 | 79,65 | 79,85 | 00:00:00 | | 2004-03-15 | 79,39 | 10.856.800 | 80,37 | 79,15 | 80,03 | 00:00:00 | | 2004-03-16 | 80,11 | 13.631.600 | 80,25 | 79,65 | 80,15 | 00:00:00 | | 2004-03-17 | 80,45 | 11.188.000 | 81,00 | 80,15 | 80,65 | 00:00:00 | | 2004-03-18 | 80,08 | 11.857.000 | 80,33 | 79,57 | 79,85 | 00:00:00 | | 2004-03-19 | 79,85 | 19.400.800 | 80,53 | 79,81 | 80,50 | 00:00:00 | | 2004-03-22 | 78,73 | 14.832.200 | 79,50 | 78,50 | 79,45 | 00:00:00 | | 2004-03-23 | 78,53 | 15.793.400 | 79,41 | 78,45 | 79,41 | 00:00:00 | | 2004-03-24 | 78,31 | 14.829.000 | 78,90 | 78,00 | 78,58 | 00:00:00 | | 2004-03-25 | 79,74 | 13.512.600 | 79,86 | 78,46 | 78,65 | 00:00:00 | | 2004-03-26 | 80,10 | 14.308.000 | 80,39 | 79,50 | 79,60 | 00:00:00 | | 2004-03-29 | 81,04 | 12.083.200 | 81,34 | 80,61 | 80,80 | 00:00:00 | | 2004-03-30 | 81,77 | 11.363.600 | 81,96 | 80,98 | 81,03 | 00:00:00 | | 2004-03-31 | 80,98 | 17.437.000 | 81,87 | 80,91 | 81,78 | 00:00:00 | | 2004-04-01 | 81,47 | 12.958.000 | 81,95 | 81,25 | 81,45 | 00:00:00 | | 2004-04-02 | 80,51 | 22.860.800 | 82,18 | 80,19 | 81,95 | 00:00:00 | | 2004-04-05 | 81,25 | 15.189.800 | 81,29 | 79,93 | 80,51 | 00:00:00 | | 2004-04-06 | 82,00 | 14.484.800 | 82,01 | 81,12 | 81,15 | 00:00:00 | | 2004-04-07 | 81,45 | 11.183.200 | 81,98 | 81,45 | 81,90 | 00:00:00 | | 2004-04-08 | 81,05 | 8.213.200 | 81,99 | 80,79 | 81,94 | 00:00:00 | | 2004-04-12 | 81,97 | 10.105.000 | 81,99 | 81,24 | 81,25 | 00:00:00 | | 2004-04-13 | 80,50 | 16.865.000 | 81,99 | 80,26 | 81,99 | 00:00:00 | | 2004-04-14 | 80,09 | 23.632.200 | 80,86 | 79,09 | 79,25 | 00:00:00 | | 2004-04-15 | 80,28 | 14.383.800 | 80,64 | 79,52 | 80,44 | 00:00:00 | | 2004-04-16 | 80,78 | 14.094.600 | 81,00 | 80,15 | 80,45 | 00:00:00 | | 2004-04-19 | 81,16 | 10.681.400 | 81,56 | 80,40 | 80,78 | 00:00:00 | | 2004-04-20 | 80,08 | 12.165.600 | 81,65 | 80,08 | 81,16 | 00:00:00 | | 2004-04-21 | 80,58 | 11.839.600 | 80,90 | 79,75 | 80,20 | 00:00:00 | | 2004-04-22 | 81,39 | 12.743.200 | 81,80 | 80,29 | 80,69 | 00:00:00 | | 2004-04-23 | 81,45 | 8.803.200 | 81,50 | 80,95 | 81,45 | 00:00:00 | | 2004-04-26 | 81,25 | 9.030.400 | 81,64 | 81,13 | 81,45 | 00:00:00 | | 2004-04-27 | 81,79 | 10.603.800 | 81,99 | 81,32 | 81,40 | 00:00:00 | | 2004-04-28 | 80,90 | 9.604.200 | 81,56 | 80,90 | 81,42 | 00:00:00 | | 2004-04-29 | 80,65 | 13.749.000 | 81,70 | 80,06 | 81,15 | 00:00:00 | | 2004-04-30 | 80,49 | 10.545.800 | 80,95 | 80,15 | 80,68 | 00:00:00 | | 2004-05-03 | 80,98 | 8.869.600 | 81,18 | 80,23 | 80,23 | 00:00:00 | | 2004-05-04 | 81,52 | 11.293.800 | 81,90 | 80,75 | 80,93 | 00:00:00 | | 2004-05-05 | 81,57 | 9.738.800 | 81,64 | 81,20 | 81,21 | 00:00:00 | | 2004-05-06 | 80,10 | 14.865.400 | 81,26 | 79,50 | 80,91 | 00:00:00 | | 2004-05-07 | 78,55 | 14.631.800 | 80,26 | 78,25 | 79,65 | 00:00:00 | | 2004-05-10 | 77,92 | 16.220.800 | 78,22 | 77,01 | 78,10 | 00:00:00 | | 2004-05-11 | 78,43 | 12.327.200 | 78,50 | 77,45 | 78,00 | 00:00:00 | | 2004-05-12 | 80,34 | 18.760.800 | 80,36 | 78,41 | 79,05 | 00:00:00 | | 2004-05-13 | 80,18 | 14.427.400 | 81,20 | 79,96 | 79,96 | 00:00:00 | | 2004-05-14 | 80,20 | 10.800.600 | 80,80 | 79,75 | 80,35 | 00:00:00 | | 2004-05-17 | 79,87 | 12.478.400 | 80,82 | 79,24 | 79,25 | 00:00:00 | | 2004-05-18 | 80,85 | 10.636.000 | 80,88 | 80,21 | 80,25 | 00:00:00 | | 2004-05-19 | 80,65 | 13.052.000 | 81,79 | 80,60 | 81,18 | 00:00:00 | | 2004-05-20 | 81,32 | 10.673.400 | 81,60 | 80,72 | 80,90 | 00:00:00 | | 2004-05-21 | 81,47 | 9.685.400 | 81,88 | 81,27 | 81,48 | 00:00:00 | | 2004-05-24 | 81,55 | 8.437.200 | 81,88 | 81,43 | 81,84 | 00:00:00 | | 2004-05-25 | 82,44 | 13.229.400 | 82,45 | 81,05 | 81,22 | 00:00:00 | | 2004-05-26 | 82,94 | 14.386.200 | 82,94 | 82,11 | 82,11 | 00:00:00 | | 2004-05-27 | 82,61 | 14.058.000 | 83,13 | 81,85 | 83,00 | 00:00:00 | | 2004-05-28 | 83,13 | 10.294.000 | 83,35 | 82,53 | 82,61 | 00:00:00 | | 2004-06-01 | 83,04 | 11.683.400 | 83,09 | 82,46 | 82,80 | 00:00:00 | | 2004-06-02 | 83,13 | 10.461.200 | 83,54 | 82,15 | 83,54 | 00:00:00 | | 2004-06-03 | 83,03 | 8.925.800 | 83,32 | 82,75 | 83,05 | 00:00:00 | | 2004-06-04 | 83,60 | 9.897.600 | 83,78 | 83,15 | 83,25 | 00:00:00 | | 2004-06-07 | 84,63 | 11.347.400 | 84,69 | 83,73 | 83,74 | 00:00:00 | | 2004-06-08 | 84,15 | 11.520.600 | 84,40 | 83,76 | 84,15 | 00:00:00 | | 2004-06-09 | 83,55 | 7.264.400 | 84,21 | 83,52 | 83,90 | 00:00:00 | | 2004-06-10 | 84,21 | 7.477.600 | 84,24 | 83,12 | 83,51 | 00:00:00 | | 2004-06-14 | 82,55 | 10.849.400 | 84,07 | 82,55 | 83,70 | 00:00:00 | | 2004-06-15 | 84,23 | 14.701.200 | 84,45 | 83,16 | 83,20 | 00:00:00 | | 2004-06-16 | 83,93 | 11.355.200 | 84,51 | 83,92 | 84,25 | 00:00:00 | | 2004-06-17 | 83,67 | 8.878.600 | 84,05 | 83,49 | 83,65 | 00:00:00 | | 2004-06-18 | 84,51 | 9.613.000 | 84,63 | 83,75 | 83,81 | 00:00:00 | | 2004-06-21 | 84,94 | 10.067.600 | 84,98 | 84,51 | 84,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
