|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-09 | 15,71 | 44.681.400 | 15,76 | 15,53 | 15,63 | 00:00:00 | | 2015-04-10 | 15,72 | 43.457.800 | 15,79 | 15,60 | 15,69 | 00:00:00 | | 2015-04-14 | 15,82 | 83.096.600 | 15,95 | 15,71 | 15,88 | 00:00:00 | | 2015-04-15 | 15,64 | 123.396.900 | 15,85 | 15,59 | 15,70 | 00:00:00 | | 2015-04-21 | 15,50 | 63.403.100 | 15,64 | 15,43 | 15,60 | 00:00:00 | | 2015-04-22 | 15,74 | 72.909.800 | 15,83 | 15,49 | 15,55 | 00:00:00 | | 2015-04-28 | 15,65 | 57.379.000 | 15,71 | 15,50 | 15,58 | 00:00:00 | | 2015-04-29 | 15,98 | 123.731.600 | 16,04 | 15,57 | 15,60 | 00:00:00 | | 2015-05-04 | 16,44 | 76.288.500 | 16,45 | 16,12 | 16,14 | 00:00:00 | | 2015-05-29 | 16,50 | 55.953.100 | 16,67 | 16,47 | 16,66 | 00:00:00 | | 2015-06-02 | 16,72 | 65.513.200 | 16,76 | 16,50 | 16,52 | 00:00:00 | | 2015-06-03 | 16,93 | 89.300.800 | 17,02 | 16,67 | 16,67 | 00:00:00 | | 2015-06-11 | 17,49 | 76.656.000 | 17,68 | 17,44 | 17,62 | 00:00:00 | | 2015-06-12 | 17,49 | 52.818.300 | 17,58 | 17,36 | 17,45 | 00:00:00 | | 2015-06-15 | 17,47 | 67.534.200 | 17,50 | 17,25 | 17,33 | 00:00:00 | | 2015-06-22 | 17,47 | 57.679.500 | 17,53 | 17,35 | 17,36 | 00:00:00 | | 2015-06-23 | 17,67 | 63.712.200 | 17,72 | 17,56 | 17,56 | 00:00:00 | | 2015-06-24 | 17,49 | 58.745.100 | 17,69 | 17,45 | 17,53 | 00:00:00 | | 2015-06-25 | 17,37 | 59.476.700 | 17,62 | 17,35 | 17,57 | 00:00:00 | | 2015-06-30 | 17,02 | 87.088.100 | 17,13 | 16,85 | 17,08 | 00:00:00 | | 2015-07-15 | 17,68 | 172.665.400 | 17,85 | 17,49 | 17,53 | 00:00:00 | | 2015-07-16 | 17,95 | 116.692.600 | 18,07 | 17,86 | 17,91 | 00:00:00 | | 2015-07-17 | 18,10 | 95.508.300 | 18,16 | 17,89 | 17,96 | 00:00:00 | | 2015-07-20 | 18,12 | 70.897.800 | 18,23 | 18,08 | 18,15 | 00:00:00 | | 2015-07-23 | 18,18 | 102.874.400 | 18,43 | 18,08 | 18,39 | 00:00:00 | | 2015-07-24 | 17,90 | 84.058.800 | 18,23 | 17,84 | 18,18 | 00:00:00 | | 2015-07-30 | 18,13 | 65.068.400 | 18,29 | 18,05 | 18,20 | 00:00:00 | | 2015-07-31 | 17,88 | 66.016.800 | 18,06 | 17,86 | 18,03 | 00:00:00 | | 2015-08-03 | 17,77 | 62.107.000 | 17,97 | 17,64 | 17,91 | 00:00:00 | | 2015-08-04 | 17,80 | 69.557.400 | 17,93 | 17,71 | 17,79 | 00:00:00 | | 2015-08-05 | 17,87 | 65.044.700 | 18,05 | 17,80 | 17,93 | 00:00:00 | | 2015-08-10 | 18,04 | 65.574.700 | 18,05 | 17,86 | 17,87 | 00:00:00 | | 2015-08-13 | 17,62 | 67.040.900 | 17,69 | 17,44 | 17,56 | 00:00:00 | | 2015-08-14 | 17,70 | 52.591.900 | 17,70 | 17,54 | 17,57 | 00:00:00 | | 2015-08-17 | 17,77 | 42.154.500 | 17,81 | 17,56 | 17,61 | 00:00:00 | | 2015-08-24 | 15,29 | 213.010.400 | 15,98 | 14,60 | 15,02 | 00:00:00 | | 2015-08-25 | 15,26 | 192.265.300 | 16,20 | 15,25 | 16,20 | 00:00:00 | | 2015-08-26 | 16,06 | 166.040.000 | 16,06 | 15,34 | 15,81 | 00:00:00 | | 2015-09-03 | 15,94 | 77.175.800 | 16,19 | 15,87 | 15,97 | 00:00:00 | | 2015-09-04 | 15,65 | 104.462.800 | 15,86 | 15,50 | 15,79 | 00:00:00 | | 2015-09-09 | 15,90 | 69.678.500 | 16,46 | 15,83 | 16,37 | 00:00:00 | | 2015-09-10 | 16,04 | 66.760.400 | 16,11 | 15,81 | 15,87 | 00:00:00 | | 2015-09-14 | 15,96 | 50.300.000 | 16,07 | 15,90 | 15,97 | 00:00:00 | | 2015-10-05 | 15,69 | 74.775.000 | 15,79 | 15,44 | 15,45 | 00:00:00 | | 2015-10-06 | 15,69 | 66.919.100 | 15,82 | 15,57 | 15,68 | 00:00:00 | | 2015-10-07 | 15,75 | 66.655.600 | 15,93 | 15,57 | 15,78 | 00:00:00 | | 2015-10-08 | 15,75 | 78.960.500 | 15,78 | 15,51 | 15,72 | 00:00:00 | | 2015-10-09 | 15,58 | 76.303.400 | 15,82 | 15,50 | 15,75 | 00:00:00 | | 2015-10-13 | 15,52 | 72.828.000 | 15,59 | 15,40 | 15,45 | 00:00:00 | | 2015-10-14 | 15,64 | 121.288.200 | 15,92 | 15,55 | 15,77 | 00:00:00 | | 2015-10-20 | 16,20 | 50.692.600 | 16,29 | 16,10 | 16,16 | 00:00:00 | | 2015-10-21 | 15,90 | 64.440.400 | 16,29 | 15,90 | 16,26 | 00:00:00 | | 2015-10-22 | 16,16 | 73.688.700 | 16,20 | 16,00 | 16,00 | 00:00:00 | | 2015-10-23 | 16,52 | 82.062.300 | 16,55 | 16,25 | 16,29 | 00:00:00 | | 2015-10-26 | 16,51 | 64.744.600 | 16,55 | 16,34 | 16,52 | 00:00:00 | | 2015-10-27 | 16,40 | 55.829.400 | 16,47 | 16,30 | 16,40 | 00:00:00 | | 2015-10-28 | 17,28 | 146.133.100 | 17,31 | 16,45 | 16,45 | 00:00:00 | | 2015-11-03 | 17,18 | 64.536.300 | 17,26 | 16,99 | 17,01 | 00:00:00 | | 2015-11-04 | 17,01 | 78.551.500 | 17,31 | 16,96 | 17,30 | 00:00:00 | | 2015-11-09 | 17,68 | 129.512.000 | 18,08 | 17,56 | 18,03 | 00:00:00 | | 2015-11-10 | 17,85 | 58.552.600 | 17,94 | 17,56 | 17,63 | 00:00:00 | | 2015-11-11 | 17,75 | 58.852.900 | 17,99 | 17,68 | 17,99 | 00:00:00 | | 2015-11-16 | 17,43 | 68.157.200 | 17,46 | 17,01 | 17,13 | 00:00:00 | | 2015-11-27 | 17,48 | 22.935.500 | 17,50 | 17,33 | 17,46 | 00:00:00 | | 2015-12-03 | 17,30 | 95.810.100 | 17,77 | 17,25 | 17,68 | 00:00:00 | | 2015-12-04 | 17,80 | 101.753.100 | 17,83 | 17,38 | 17,44 | 00:00:00 | | 2015-12-07 | 17,54 | 81.047.900 | 17,80 | 17,44 | 17,79 | 00:00:00 | | 2015-12-10 | 17,20 | 68.304.000 | 17,41 | 16,96 | 17,15 | 00:00:00 | | 2015-12-11 | 16,73 | 90.913.600 | 17,06 | 16,64 | 16,97 | 00:00:00 | | 2015-12-15 | 17,42 | 99.289.600 | 17,49 | 16,99 | 17,02 | 00:00:00 | | 2015-12-16 | 17,75 | 168.648.300 | 17,78 | 17,23 | 17,65 | 00:00:00 | | 2015-12-21 | 16,97 | 64.496.300 | 17,03 | 16,77 | 16,98 | 00:00:00 | | 2015-12-22 | 17,08 | 55.928.400 | 17,11 | 16,85 | 17,05 | 00:00:00 | | 2015-12-23 | 17,34 | 57.312.900 | 17,34 | 17,10 | 17,16 | 00:00:00 | | 2015-12-24 | 17,27 | 29.369.400 | 17,38 | 17,22 | 17,32 | 00:00:00 | | 2015-12-28 | 17,13 | 41.281.700 | 17,23 | 16,98 | 17,22 | 00:00:00 | | 2015-12-31 | 16,83 | 46.594.300 | 17,07 | 16,83 | 17,01 | 00:00:00 | | 2016-01-07 | 15,50 | 115.361.300 | 15,90 | 15,44 | 15,73 | 00:00:00 | | 2016-01-08 | 15,20 | 116.659.400 | 15,94 | 15,16 | 15,94 | 00:00:00 | | 2016-01-12 | 15,31 | 98.556.600 | 15,58 | 15,06 | 15,54 | 00:00:00 | | 2016-01-13 | 14,90 | 118.654.500 | 15,52 | 14,85 | 15,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
