|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 45,01 | 7.803.200 | 45,69 | 44,80 | 45,53 | 00:00:00 | | 2004-10-14 | 44,20 | 13.686.700 | 45,11 | 44,03 | 44,80 | 00:00:00 | | 2004-10-15 | 44,99 | 12.905.000 | 45,09 | 44,34 | 44,50 | 00:00:00 | | 2004-10-18 | 44,98 | 7.712.800 | 45,05 | 44,66 | 44,74 | 00:00:00 | | 2004-10-19 | 44,36 | 12.862.200 | 45,25 | 43,86 | 45,00 | 00:00:00 | | 2004-10-20 | 43,72 | 13.009.600 | 44,36 | 43,23 | 44,36 | 00:00:00 | | 2004-10-21 | 43,91 | 10.874.400 | 44,33 | 43,22 | 43,87 | 00:00:00 | | 2004-10-22 | 43,80 | 7.644.300 | 44,38 | 43,73 | 43,80 | 00:00:00 | | 2004-10-25 | 43,62 | 10.422.500 | 43,65 | 42,94 | 43,65 | 00:00:00 | | 2004-10-26 | 43,87 | 8.632.300 | 43,95 | 43,52 | 43,62 | 00:00:00 | | 2004-10-27 | 44,36 | 8.503.000 | 44,50 | 43,65 | 43,76 | 00:00:00 | | 2004-10-28 | 44,52 | 7.280.000 | 44,77 | 44,10 | 44,10 | 00:00:00 | | 2004-10-29 | 44,79 | 10.054.500 | 44,90 | 44,56 | 44,63 | 00:00:00 | | 2004-11-01 | 45,11 | 8.223.900 | 45,18 | 44,82 | 44,92 | 00:00:00 | | 2004-11-02 | 45,17 | 7.889.900 | 45,60 | 44,61 | 44,61 | 00:00:00 | | 2004-11-03 | 45,64 | 9.683.900 | 45,95 | 45,50 | 45,74 | 00:00:00 | | 2004-11-04 | 46,25 | 9.109.200 | 46,36 | 45,53 | 45,65 | 00:00:00 | | 2004-11-05 | 45,95 | 9.740.300 | 46,45 | 45,86 | 46,25 | 00:00:00 | | 2004-11-08 | 45,97 | 6.992.100 | 46,44 | 45,71 | 45,92 | 00:00:00 | | 2004-11-09 | 45,93 | 7.021.400 | 46,25 | 45,82 | 46,20 | 00:00:00 | | 2004-11-10 | 46,23 | 7.132.100 | 46,63 | 46,00 | 46,13 | 00:00:00 | | 2004-11-11 | 47,11 | 9.026.400 | 47,25 | 46,47 | 46,50 | 00:00:00 | | 2004-11-12 | 47,44 | 7.514.800 | 47,47 | 46,83 | 46,96 | 00:00:00 | | 2004-11-15 | 47,33 | 7.550.400 | 47,47 | 47,11 | 47,19 | 00:00:00 | | 2004-11-16 | 46,77 | 9.642.500 | 47,38 | 46,55 | 47,33 | 00:00:00 | | 2004-11-17 | 46,59 | 9.269.900 | 47,26 | 46,36 | 47,02 | 00:00:00 | | 2004-11-18 | 46,41 | 10.505.800 | 46,68 | 46,14 | 46,20 | 00:00:00 | | 2004-11-19 | 45,85 | 12.943.700 | 46,26 | 45,61 | 46,16 | 00:00:00 | | 2004-11-22 | 46,26 | 9.023.900 | 46,34 | 45,60 | 45,60 | 00:00:00 | | 2004-11-23 | 46,40 | 8.346.000 | 46,43 | 46,01 | 46,03 | 00:00:00 | | 2004-11-24 | 46,46 | 7.115.600 | 46,65 | 46,20 | 46,20 | 00:00:00 | | 2004-11-26 | 46,47 | 2.400.800 | 46,68 | 46,27 | 46,36 | 00:00:00 | | 2004-11-29 | 46,34 | 7.712.500 | 46,60 | 46,00 | 46,25 | 00:00:00 | | 2004-11-30 | 46,27 | 8.928.800 | 46,44 | 46,00 | 46,13 | 00:00:00 | | 2004-12-01 | 46,59 | 10.775.600 | 46,61 | 45,80 | 45,80 | 00:00:00 | | 2004-12-02 | 46,42 | 6.691.600 | 46,76 | 46,25 | 46,41 | 00:00:00 | | 2004-12-03 | 46,32 | 7.228.800 | 46,51 | 46,01 | 46,17 | 00:00:00 | | 2004-12-06 | 46,50 | 6.067.300 | 46,55 | 46,05 | 46,07 | 00:00:00 | | 2004-12-07 | 45,85 | 8.282.000 | 46,61 | 45,79 | 46,33 | 00:00:00 | | 2004-12-08 | 46,11 | 7.836.800 | 46,23 | 45,75 | 46,05 | 00:00:00 | | 2004-12-09 | 46,20 | 6.202.000 | 46,25 | 45,82 | 46,04 | 00:00:00 | | 2004-12-10 | 45,88 | 6.580.800 | 46,17 | 45,75 | 45,95 | 00:00:00 | | 2004-12-13 | 45,96 | 9.732.800 | 46,14 | 45,80 | 46,00 | 00:00:00 | | 2004-12-14 | 45,83 | 9.009.500 | 45,97 | 45,66 | 45,81 | 00:00:00 | | 2004-12-15 | 45,93 | 8.868.200 | 46,02 | 45,75 | 45,76 | 00:00:00 | | 2004-12-16 | 46,09 | 9.509.400 | 46,13 | 45,75 | 45,81 | 00:00:00 | | 2004-12-17 | 45,20 | 16.696.300 | 46,15 | 45,20 | 45,60 | 00:00:00 | | 2004-12-20 | 45,52 | 8.782.100 | 45,95 | 45,28 | 45,51 | 00:00:00 | | 2004-12-21 | 46,31 | 7.447.500 | 46,45 | 45,55 | 45,76 | 00:00:00 | | 2004-12-22 | 46,80 | 8.967.500 | 46,89 | 46,24 | 46,32 | 00:00:00 | | 2004-12-23 | 46,70 | 5.191.200 | 46,98 | 46,66 | 46,87 | 00:00:00 | | 2004-12-27 | 46,66 | 4.281.800 | 46,91 | 46,62 | 46,62 | 00:00:00 | | 2004-12-28 | 46,97 | 4.913.200 | 47,01 | 46,60 | 46,60 | 00:00:00 | | 2004-12-29 | 46,86 | 5.795.400 | 47,04 | 46,77 | 46,77 | 00:00:00 | | 2004-12-30 | 46,96 | 5.628.100 | 47,16 | 46,85 | 46,90 | 00:00:00 | | 2004-12-31 | 46,99 | 5.348.800 | 47,22 | 46,77 | 46,81 | 00:00:00 | | 2005-01-03 | 46,46 | 10.238.100 | 46,95 | 46,18 | 46,66 | 00:00:00 | | 2005-01-04 | 45,82 | 10.264.100 | 46,73 | 45,74 | 46,41 | 00:00:00 | | 2005-01-05 | 45,29 | 14.796.100 | 45,94 | 45,25 | 45,64 | 00:00:00 | | 2005-01-06 | 45,22 | 14.602.200 | 45,63 | 44,99 | 45,42 | 00:00:00 | | 2005-01-07 | 44,73 | 10.547.200 | 45,36 | 44,72 | 45,30 | 00:00:00 | | 2005-01-10 | 45,29 | 11.488.600 | 45,34 | 44,77 | 44,78 | 00:00:00 | | 2005-01-11 | 45,18 | 8.900.700 | 45,43 | 44,96 | 45,15 | 00:00:00 | | 2005-01-12 | 45,06 | 9.709.300 | 45,34 | 44,74 | 45,18 | 00:00:00 | | 2005-01-13 | 44,50 | 12.200.500 | 45,15 | 44,40 | 45,10 | 00:00:00 | | 2005-01-14 | 44,89 | 11.224.200 | 45,01 | 44,60 | 44,85 | 00:00:00 | | 2005-01-18 | 45,73 | 15.553.300 | 45,98 | 44,71 | 45,04 | 00:00:00 | | 2005-01-19 | 44,97 | 10.838.600 | 45,38 | 44,92 | 45,25 | 00:00:00 | | 2005-01-20 | 45,31 | 11.086.700 | 45,57 | 44,91 | 44,93 | 00:00:00 | | 2005-01-21 | 45,09 | 8.258.900 | 45,50 | 45,02 | 45,26 | 00:00:00 | | 2005-01-24 | 45,22 | 7.088.400 | 45,64 | 45,14 | 45,15 | 00:00:00 | | 2005-01-25 | 45,59 | 7.370.000 | 45,90 | 45,23 | 45,23 | 00:00:00 | | 2005-01-26 | 45,77 | 7.771.400 | 45,92 | 45,53 | 45,73 | 00:00:00 | | 2005-01-27 | 45,53 | 5.700.200 | 45,78 | 45,35 | 45,56 | 00:00:00 | | 2005-01-28 | 45,70 | 6.836.900 | 45,76 | 45,41 | 45,43 | 00:00:00 | | 2005-01-31 | 46,37 | 10.799.200 | 46,43 | 45,90 | 45,95 | 00:00:00 | | 2005-02-01 | 46,68 | 8.110.400 | 46,80 | 46,33 | 46,36 | 00:00:00 | | 2005-02-02 | 46,73 | 7.091.700 | 46,75 | 46,40 | 46,45 | 00:00:00 | | 2005-02-03 | 46,40 | 7.452.400 | 46,60 | 46,24 | 46,45 | 00:00:00 | | 2005-02-04 | 46,89 | 7.539.900 | 46,90 | 46,30 | 46,30 | 00:00:00 | | 2005-02-07 | 46,64 | 7.041.700 | 46,85 | 46,51 | 46,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
