|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 51,25 | 8.961.400 | 51,63 | 50,06 | 50,50 | 00:00:00 | | 2000-04-28 | 49,00 | 13.831.200 | 51,38 | 48,38 | 51,13 | 00:00:00 | | 2000-05-01 | 50,00 | 9.424.800 | 50,94 | 48,31 | 49,06 | 00:00:00 | | 2000-05-02 | 49,63 | 8.853.400 | 50,94 | 49,31 | 49,31 | 00:00:00 | | 2000-05-03 | 49,00 | 7.772.200 | 50,81 | 48,31 | 49,63 | 00:00:00 | | 2000-05-04 | 48,00 | 10.026.400 | 48,94 | 47,69 | 48,69 | 00:00:00 | | 2000-05-05 | 47,56 | 8.272.200 | 48,56 | 47,13 | 47,25 | 00:00:00 | | 2000-05-08 | 48,19 | 9.454.400 | 48,81 | 47,19 | 47,19 | 00:00:00 | | 2000-05-09 | 48,19 | 9.627.400 | 49,69 | 47,63 | 48,50 | 00:00:00 | | 2000-05-10 | 46,50 | 13.484.400 | 48,44 | 46,38 | 47,94 | 00:00:00 | | 2000-05-11 | 47,38 | 13.535.600 | 47,94 | 46,56 | 47,75 | 00:00:00 | | 2000-05-12 | 48,59 | 11.749.800 | 48,94 | 46,31 | 47,38 | 00:00:00 | | 2000-05-15 | 50,63 | 10.759.200 | 50,88 | 48,56 | 48,63 | 00:00:00 | | 2000-05-16 | 49,69 | 10.708.400 | 51,63 | 49,19 | 50,94 | 00:00:00 | | 2000-05-17 | 49,31 | 6.094.800 | 49,81 | 48,56 | 49,06 | 00:00:00 | | 2000-05-18 | 50,31 | 9.306.600 | 50,81 | 49,31 | 49,38 | 00:00:00 | | 2000-05-19 | 49,75 | 9.126.200 | 50,19 | 49,13 | 49,56 | 00:00:00 | | 2000-05-22 | 50,25 | 8.182.800 | 50,31 | 48,75 | 49,75 | 00:00:00 | | 2000-05-23 | 52,56 | 14.451.000 | 53,13 | 50,25 | 50,44 | 00:00:00 | | 2000-05-24 | 55,94 | 22.449.600 | 56,13 | 53,38 | 53,50 | 00:00:00 | | 2000-05-25 | 55,31 | 14.555.600 | 56,06 | 54,50 | 55,00 | 00:00:00 | | 2000-05-26 | 54,63 | 10.615.400 | 55,25 | 53,88 | 55,00 | 00:00:00 | | 2000-05-30 | 54,94 | 8.080.400 | 55,19 | 54,31 | 54,94 | 00:00:00 | | 2000-05-31 | 55,44 | 11.082.200 | 55,94 | 54,13 | 54,13 | 00:00:00 | | 2000-06-01 | 56,81 | 13.747.000 | 57,75 | 55,31 | 55,50 | 00:00:00 | | 2000-06-02 | 61,00 | 17.988.400 | 61,00 | 59,25 | 59,94 | 00:00:00 | | 2000-06-05 | 59,25 | 8.917.600 | 59,50 | 58,00 | 59,25 | 00:00:00 | | 2000-06-06 | 56,75 | 12.851.000 | 57,69 | 56,13 | 57,38 | 00:00:00 | | 2000-06-07 | 57,81 | 8.100.200 | 57,94 | 56,13 | 56,69 | 00:00:00 | | 2000-06-08 | 56,75 | 6.899.000 | 57,44 | 56,63 | 57,44 | 00:00:00 | | 2000-06-09 | 56,00 | 6.113.600 | 57,44 | 55,69 | 56,94 | 00:00:00 | | 2000-06-12 | 56,47 | 5.211.200 | 56,75 | 55,94 | 56,00 | 00:00:00 | | 2000-06-13 | 55,69 | 7.555.400 | 56,56 | 55,56 | 56,44 | 00:00:00 | | 2000-06-14 | 55,31 | 8.988.000 | 56,00 | 54,94 | 55,69 | 00:00:00 | | 2000-06-15 | 51,94 | 21.273.000 | 55,56 | 51,19 | 55,56 | 00:00:00 | | 2000-06-16 | 48,00 | 34.707.600 | 52,25 | 46,50 | 52,19 | 00:00:00 | | 2000-06-19 | 48,38 | 20.703.400 | 49,31 | 47,44 | 47,63 | 00:00:00 | | 2000-06-20 | 48,50 | 10.214.400 | 49,63 | 48,00 | 49,19 | 00:00:00 | | 2000-06-21 | 47,63 | 10.812.200 | 48,56 | 46,25 | 48,38 | 00:00:00 | | 2000-06-22 | 47,00 | 7.421.200 | 47,50 | 46,13 | 47,06 | 00:00:00 | | 2000-06-23 | 47,38 | 9.036.400 | 48,56 | 47,25 | 48,50 | 00:00:00 | | 2000-06-26 | 47,94 | 7.527.200 | 48,75 | 47,19 | 48,31 | 00:00:00 | | 2000-06-27 | 47,00 | 14.991.000 | 47,75 | 46,00 | 47,13 | 00:00:00 | | 2000-06-28 | 45,42 | 11.504.200 | 47,13 | 45,25 | 47,06 | 00:00:00 | | 2000-06-29 | 45,44 | 7.949.600 | 46,25 | 45,13 | 45,38 | 00:00:00 | | 2000-06-30 | 43,00 | 14.691.000 | 45,38 | 42,98 | 45,19 | 00:00:00 | | 2000-07-03 | 45,00 | 5.997.800 | 45,25 | 43,63 | 43,75 | 00:00:00 | | 2000-07-05 | 45,31 | 8.936.800 | 46,25 | 45,06 | 45,06 | 00:00:00 | | 2000-07-06 | 45,81 | 7.997.600 | 46,19 | 44,75 | 46,06 | 00:00:00 | | 2000-07-07 | 47,44 | 9.502.000 | 47,69 | 46,13 | 46,44 | 00:00:00 | | 2000-07-10 | 47,44 | 6.457.600 | 48,00 | 47,31 | 47,75 | 00:00:00 | | 2000-07-11 | 46,94 | 7.978.000 | 47,69 | 46,75 | 47,44 | 00:00:00 | | 2000-07-12 | 47,00 | 7.483.800 | 47,88 | 46,69 | 47,50 | 00:00:00 | | 2000-07-13 | 46,19 | 8.234.200 | 47,13 | 45,81 | 47,00 | 00:00:00 | | 2000-07-14 | 47,50 | 10.231.200 | 47,81 | 46,31 | 46,44 | 00:00:00 | | 2000-07-17 | 46,88 | 12.662.000 | 48,56 | 46,75 | 47,63 | 00:00:00 | | 2000-07-18 | 46,25 | 10.538.600 | 47,31 | 45,94 | 47,25 | 00:00:00 | | 2000-07-19 | 46,19 | 8.372.400 | 46,56 | 45,75 | 46,56 | 00:00:00 | | 2000-07-20 | 48,38 | 13.491.800 | 48,50 | 46,13 | 46,13 | 00:00:00 | | 2000-07-21 | 48,75 | 9.566.600 | 49,13 | 47,44 | 48,38 | 00:00:00 | | 2000-07-24 | 47,44 | 6.708.400 | 48,31 | 46,69 | 47,13 | 00:00:00 | | 2000-07-25 | 48,25 | 6.160.000 | 48,44 | 47,69 | 48,00 | 00:00:00 | | 2000-07-26 | 47,06 | 11.561.800 | 48,06 | 46,63 | 48,00 | 00:00:00 | | 2000-07-27 | 46,75 | 7.476.600 | 47,69 | 46,00 | 47,06 | 00:00:00 | | 2000-07-28 | 46,50 | 8.515.000 | 47,19 | 45,81 | 47,13 | 00:00:00 | | 2000-07-31 | 47,38 | 10.973.000 | 47,44 | 46,06 | 46,44 | 00:00:00 | | 2000-08-01 | 47,69 | 7.565.600 | 48,13 | 47,00 | 47,69 | 00:00:00 | | 2000-08-02 | 47,19 | 10.312.800 | 48,50 | 47,13 | 47,69 | 00:00:00 | | 2000-08-03 | 49,06 | 12.763.800 | 49,31 | 46,69 | 46,81 | 00:00:00 | | 2000-08-04 | 52,50 | 20.500.400 | 52,69 | 50,06 | 50,50 | 00:00:00 | | 2000-08-07 | 52,38 | 9.230.000 | 52,81 | 51,56 | 52,56 | 00:00:00 | | 2000-08-08 | 51,94 | 8.192.800 | 52,50 | 51,63 | 52,06 | 00:00:00 | | 2000-08-09 | 53,06 | 10.528.400 | 53,75 | 50,75 | 51,94 | 00:00:00 | | 2000-08-10 | 53,44 | 8.443.000 | 54,56 | 52,75 | 53,19 | 00:00:00 | | 2000-08-11 | 54,06 | 6.491.000 | 54,31 | 53,00 | 53,38 | 00:00:00 | | 2000-08-14 | 55,00 | 7.390.200 | 55,00 | 53,00 | 53,50 | 00:00:00 | | 2000-08-15 | 54,31 | 9.677.200 | 54,88 | 54,19 | 54,81 | 00:00:00 | | 2000-08-16 | 53,50 | 6.123.800 | 54,69 | 53,00 | 54,38 | 00:00:00 | | 2000-08-17 | 53,56 | 6.548.400 | 54,19 | 53,38 | 53,56 | 00:00:00 | | 2000-08-18 | 53,75 | 6.788.200 | 54,00 | 53,31 | 53,31 | 00:00:00 | | 2000-08-21 | 53,88 | 7.316.600 | 54,56 | 53,25 | 53,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
