|
 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 | | 2000-12-13 | 42,94 | 14.410.800 | 43,88 | 42,63 | 43,44 | 00:00:00 | | 2000-12-14 | 42,31 | 11.441.200 | 42,38 | 41,31 | 41,94 | 00:00:00 | | 2000-12-15 | 41,81 | 15.267.800 | 42,44 | 41,38 | 41,38 | 00:00:00 | | 2000-12-18 | 43,50 | 13.112.200 | 43,81 | 42,56 | 42,69 | 00:00:00 | | 2000-12-19 | 44,25 | 22.175.800 | 45,94 | 43,44 | 43,75 | 00:00:00 | | 2000-12-20 | 42,75 | 17.412.600 | 44,31 | 42,31 | 44,00 | 00:00:00 | | 2000-12-21 | 45,81 | 15.748.800 | 45,88 | 42,94 | 43,38 | 00:00:00 | | 2000-12-22 | 46,13 | 9.425.200 | 46,88 | 45,81 | 46,25 | 00:00:00 | | 2000-12-26 | 46,31 | 7.184.000 | 46,75 | 45,00 | 46,00 | 00:00:00 | | 2000-12-27 | 46,81 | 7.222.200 | 46,81 | 46,13 | 46,56 | 00:00:00 | | 2000-12-28 | 46,81 | 7.008.800 | 47,25 | 46,25 | 46,25 | 00:00:00 | | 2000-12-29 | 45,88 | 7.570.800 | 46,88 | 45,50 | 46,88 | 00:00:00 | | 2001-01-02 | 46,75 | 7.021.200 | 46,75 | 45,00 | 45,31 | 00:00:00 | | 2001-01-03 | 49,94 | 20.566.800 | 50,00 | 45,75 | 46,44 | 00:00:00 | | 2001-01-04 | 51,50 | 22.259.200 | 51,69 | 49,38 | 49,81 | 00:00:00 | | 2001-01-05 | 48,00 | 30.578.400 | 50,00 | 46,81 | 47,63 | 00:00:00 | | 2001-01-08 | 48,25 | 11.865.600 | 48,88 | 46,31 | 47,13 | 00:00:00 | | 2001-01-09 | 47,00 | 11.454.600 | 48,75 | 46,63 | 48,00 | 00:00:00 | | 2001-01-10 | 48,56 | 14.501.000 | 48,75 | 46,56 | 46,75 | 00:00:00 | | 2001-01-11 | 49,44 | 14.693.200 | 49,56 | 48,13 | 48,69 | 00:00:00 | | 2001-01-12 | 49,06 | 8.350.600 | 49,44 | 48,13 | 49,44 | 00:00:00 | | 2001-01-16 | 50,94 | 21.287.800 | 51,31 | 47,63 | 48,25 | 00:00:00 | | 2001-01-17 | 49,56 | 16.560.800 | 50,94 | 49,31 | 50,94 | 00:00:00 | | 2001-01-18 | 48,94 | 11.780.000 | 49,63 | 48,25 | 49,50 | 00:00:00 | | 2001-01-19 | 49,19 | 11.225.800 | 49,94 | 48,31 | 49,50 | 00:00:00 | | 2001-01-22 | 50,38 | 8.684.000 | 50,88 | 49,25 | 49,75 | 00:00:00 | | 2001-01-23 | 50,38 | 8.757.400 | 50,69 | 49,56 | 49,75 | 00:00:00 | | 2001-01-24 | 51,06 | 11.042.200 | 51,31 | 49,38 | 50,00 | 00:00:00 | | 2001-01-25 | 51,50 | 8.711.400 | 52,38 | 50,31 | 51,13 | 00:00:00 | | 2001-01-26 | 53,19 | 11.745.400 | 53,81 | 51,13 | 51,25 | 00:00:00 | | 2001-01-29 | 54,02 | 13.714.000 | 54,42 | 52,70 | 54,01 | 00:00:00 | | 2001-01-30 | 55,47 | 15.187.000 | 55,94 | 53,50 | 54,20 | 00:00:00 | | 2001-01-31 | 53,82 | 15.905.800 | 55,94 | 53,82 | 55,30 | 00:00:00 | | 2001-02-01 | 53,28 | 12.553.800 | 54,88 | 52,10 | 53,90 | 00:00:00 | | 2001-02-02 | 53,60 | 9.311.200 | 54,95 | 53,42 | 53,60 | 00:00:00 | | 2001-02-05 | 53,26 | 9.242.400 | 54,24 | 52,90 | 53,60 | 00:00:00 | | 2001-02-06 | 50,96 | 13.367.200 | 52,63 | 50,46 | 51,99 | 00:00:00 | | 2001-02-07 | 49,50 | 14.626.600 | 51,04 | 48,85 | 50,96 | 00:00:00 | | 2001-02-08 | 48,75 | 11.619.600 | 50,00 | 48,56 | 50,00 | 00:00:00 | | 2001-02-09 | 49,50 | 10.775.800 | 49,85 | 48,76 | 49,10 | 00:00:00 | | 2001-02-12 | 50,06 | 8.587.800 | 50,31 | 49,70 | 49,75 | 00:00:00 | | 2001-02-13 | 50,24 | 9.626.000 | 51,49 | 50,14 | 50,55 | 00:00:00 | | 2001-02-14 | 50,80 | 8.626.000 | 51,15 | 50,21 | 50,25 | 00:00:00 | | 2001-02-15 | 50,89 | 10.574.800 | 51,83 | 50,35 | 50,90 | 00:00:00 | | 2001-02-16 | 51,40 | 8.758.000 | 51,92 | 50,66 | 51,14 | 00:00:00 | | 2001-02-20 | 49,12 | 11.386.600 | 51,23 | 48,89 | 51,10 | 00:00:00 | | 2001-02-21 | 47,75 | 13.770.400 | 49,85 | 47,69 | 49,00 | 00:00:00 | | 2001-02-22 | 48,25 | 14.869.600 | 48,27 | 45,65 | 47,25 | 00:00:00 | | 2001-02-23 | 49,14 | 9.874.800 | 49,96 | 47,05 | 47,85 | 00:00:00 | | 2001-02-26 | 50,98 | 12.056.400 | 51,50 | 48,00 | 49,13 | 00:00:00 | | 2001-02-27 | 51,43 | 12.820.200 | 52,31 | 49,93 | 50,97 | 00:00:00 | | 2001-02-28 | 50,70 | 12.699.600 | 51,30 | 48,75 | 51,25 | 00:00:00 | | 2001-03-01 | 49,34 | 13.457.400 | 49,70 | 47,55 | 48,85 | 00:00:00 | | 2001-03-02 | 49,05 | 11.280.400 | 50,47 | 48,35 | 48,40 | 00:00:00 | | 2001-03-05 | 49,08 | 8.531.400 | 49,70 | 48,44 | 49,05 | 00:00:00 | | 2001-03-06 | 50,26 | 8.971.800 | 50,95 | 49,65 | 50,20 | 00:00:00 | | 2001-03-07 | 52,75 | 11.277.000 | 52,75 | 50,27 | 50,45 | 00:00:00 | | 2001-03-08 | 53,72 | 13.711.800 | 53,85 | 52,75 | 52,75 | 00:00:00 | | 2001-03-09 | 52,50 | 8.953.400 | 53,25 | 52,15 | 53,20 | 00:00:00 | | 2001-03-12 | 51,62 | 14.741.800 | 52,63 | 51,15 | 52,00 | 00:00:00 | | 2001-03-13 | 54,25 | 16.513.600 | 54,25 | 52,20 | 52,80 | 00:00:00 | | 2001-03-14 | 51,75 | 25.571.400 | 52,81 | 50,86 | 52,20 | 00:00:00 | | 2001-03-15 | 52,25 | 12.948.800 | 52,88 | 51,90 | 52,10 | 00:00:00 | | 2001-03-16 | 51,40 | 18.050.000 | 52,98 | 51,20 | 52,00 | 00:00:00 | | 2001-03-19 | 52,97 | 10.553.800 | 53,40 | 50,86 | 51,15 | 00:00:00 | | 2001-03-20 | 51,29 | 17.218.600 | 54,30 | 51,10 | 53,88 | 00:00:00 | | 2001-03-21 | 50,95 | 16.723.400 | 53,00 | 50,51 | 51,80 | 00:00:00 | | 2001-03-22 | 49,67 | 20.123.800 | 50,90 | 47,94 | 50,60 | 00:00:00 | | 2001-03-23 | 52,78 | 15.785.400 | 52,78 | 49,95 | 50,10 | 00:00:00 | | 2001-03-26 | 52,50 | 11.939.200 | 53,70 | 51,58 | 53,15 | 00:00:00 | | 2001-03-27 | 54,48 | 19.161.000 | 54,68 | 51,19 | 51,75 | 00:00:00 | | 2001-03-28 | 54,42 | 13.029.000 | 54,60 | 53,16 | 53,82 | 00:00:00 | | 2001-03-29 | 53,16 | 11.123.800 | 54,10 | 52,75 | 53,55 | 00:00:00 | | 2001-03-30 | 54,75 | 12.760.800 | 54,76 | 53,18 | 53,55 | 00:00:00 | | 2001-04-02 | 54,01 | 16.126.800 | 55,24 | 53,28 | 54,45 | 00:00:00 | | 2001-04-03 | 52,25 | 14.116.800 | 53,90 | 51,61 | 53,90 | 00:00:00 | | 2001-04-04 | 50,31 | 18.445.800 | 52,25 | 50,05 | 51,85 | 00:00:00 | | 2001-04-05 | 51,85 | 11.382.400 | 52,55 | 51,29 | 51,60 | 00:00:00 | | 2001-04-06 | 49,59 | 26.638.400 | 52,50 | 48,65 | 51,85 | 00:00:00 | | 2001-04-09 | 50,60 | 9.621.200 | 51,56 | 50,05 | 50,35 | 00:00:00 | | 2001-04-10 | 51,92 | 12.583.200 | 53,20 | 51,53 | 51,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
