Bank of America Corporation (BAC.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 12:43PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 632.30 | 634.49 | 632.30 | 634.49 | 634.49 | 430 |
| 02 may 2024 | 624.00 | 625.24 | 622.13 | 625.24 | 625.24 | 2,315 |
| 30 abr 2024 | 640.63 | 640.63 | 636.49 | 636.49 | 636.49 | 108 |
| 29 abr 2024 | 639.61 | 643.99 | 639.61 | 640.63 | 640.63 | 321 |
| 26 abr 2024 | 657.00 | 657.00 | 650.00 | 650.00 | 650.00 | 1,665 |
| 25 abr 2024 | 661.00 | 661.00 | 646.84 | 653.10 | 653.10 | 2,501 |
| 24 abr 2024 | 650.00 | 657.00 | 647.41 | 654.00 | 654.00 | 512 |
| 23 abr 2024 | 645.99 | 653.99 | 645.99 | 649.00 | 649.00 | 547 |
| 22 abr 2024 | 630.00 | 648.99 | 630.00 | 646.00 | 646.00 | 412 |
| 19 abr 2024 | 635.00 | 637.00 | 627.70 | 627.70 | 627.70 | 2,618 |
| 18 abr 2024 | 606.33 | 613.46 | 606.33 | 612.00 | 612.00 | 3,131 |
| 17 abr 2024 | 596.00 | 604.50 | 596.00 | 598.01 | 598.01 | 704 |
| 16 abr 2024 | 602.00 | 602.00 | 585.00 | 590.41 | 590.41 | 186 |
| 15 abr 2024 | 605.00 | 605.99 | 596.32 | 602.00 | 602.00 | 103 |
| 12 abr 2024 | 599.16 | 599.16 | 592.80 | 594.20 | 594.20 | 1,009 |
| 11 abr 2024 | 600.00 | 600.50 | 595.00 | 597.85 | 597.85 | 894 |
| 10 abr 2024 | 611.00 | 614.19 | 600.01 | 600.82 | 600.82 | 18,174 |
| 09 abr 2024 | 611.50 | 618.05 | 611.50 | 618.05 | 618.05 | 46,816 |
| 08 abr 2024 | 615.92 | 615.92 | 610.06 | 613.40 | 613.40 | 2,099 |
| 05 abr 2024 | 609.24 | 612.82 | 609.24 | 611.12 | 611.12 | 63,148 |
| 04 abr 2024 | 620.00 | 622.99 | 612.00 | 612.40 | 612.40 | 2,688 |
| 03 abr 2024 | 618.00 | 628.00 | 617.18 | 619.99 | 619.99 | 391 |
| 02 abr 2024 | 619.51 | 619.99 | 618.00 | 618.00 | 618.00 | 91 |
| 01 abr 2024 | 626.00 | 626.00 | 622.13 | 624.97 | 624.97 | 1,050 |
| 27 mar 2024 | 618.66 | 622.49 | 618.65 | 622.49 | 622.49 | 120 |
| 26 mar 2024 | 620.10 | 620.10 | 616.30 | 618.66 | 618.66 | 2,704 |
| 25 mar 2024 | 620.99 | 620.99 | 615.00 | 615.00 | 615.00 | 143 |
| 22 mar 2024 | 626.26 | 626.26 | 621.76 | 621.77 | 621.77 | 154 |
| 21 mar 2024 | 620.00 | 629.00 | 620.00 | 628.50 | 628.50 | 6,652 |
| 20 mar 2024 | 603.21 | 613.21 | 603.21 | 613.21 | 613.21 | 5,776 |
| 19 mar 2024 | 591.91 | 610.43 | 591.91 | 608.99 | 608.99 | 3,703 |
| 15 mar 2024 | 596.00 | 596.00 | 594.89 | 594.89 | 594.89 | 97 |
| 14 mar 2024 | 595.90 | 596.00 | 595.01 | 596.00 | 596.00 | 7,911 |
| 13 mar 2024 | 603.25 | 606.13 | 603.10 | 603.10 | 603.10 | 179 |
| 12 mar 2024 | 606.02 | 607.53 | 603.80 | 603.80 | 603.80 | 201 |
| 11 mar 2024 | 597.61 | 602.00 | 594.73 | 599.05 | 599.05 | 6,236 |
| 08 mar 2024 | 601.93 | 602.00 | 597.61 | 597.61 | 597.61 | 527 |
| 07 mar 2024 | 603.32 | 606.22 | 596.17 | 599.08 | 599.08 | 5,475 |
| 06 mar 2024 | 595.00 | 599.50 | 595.00 | 598.27 | 598.27 | 2,478 |
| 05 mar 2024 | 594.77 | 604.99 | 593.46 | 593.46 | 593.46 | 4,526 |
| 04 mar 2024 | 594.75 | 601.45 | 594.75 | 594.77 | 594.77 | 947 |
| 01 mar 2024 | 583.80 | 586.39 | 582.34 | 584.00 | 584.00 | 40,986 |
| 29 feb 2024 | 582.00 | 590.00 | 582.00 | 587.01 | 587.01 | 589 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 587.26 | 589.00 | 582.41 | 582.41 | 582.17 | 3,900 |
| 27 feb 2024 | 580.00 | 583.45 | 579.61 | 582.51 | 582.27 | 253 |
| 26 feb 2024 | 579.00 | 585.00 | 572.70 | 572.70 | 572.46 | 420 |
| 23 feb 2024 | 569.97 | 582.88 | 569.95 | 580.00 | 579.76 | 34,722 |
| 22 feb 2024 | 580.00 | 583.99 | 576.50 | 576.50 | 576.26 | 10,475 |
| 21 feb 2024 | 574.06 | 574.06 | 570.00 | 572.50 | 572.26 | 197 |
| 20 feb 2024 | 576.85 | 580.66 | 576.00 | 580.66 | 580.42 | 2,499 |
| 19 feb 2024 | 578.01 | 578.01 | 578.01 | 578.01 | 577.77 | - |
| 16 feb 2024 | 571.30 | 581.00 | 571.30 | 578.01 | 577.77 | 2,166 |
| 15 feb 2024 | 577.00 | 580.00 | 575.29 | 575.97 | 575.73 | 3,534 |
| 14 feb 2024 | 564.00 | 566.00 | 563.50 | 564.01 | 563.78 | 352 |
| 13 feb 2024 | 564.60 | 567.13 | 563.50 | 563.50 | 563.27 | 2,056 |
| 12 feb 2024 | 567.00 | 577.00 | 567.00 | 576.90 | 576.66 | 24,175 |
| 09 feb 2024 | 568.47 | 568.47 | 560.34 | 563.02 | 562.79 | 147 |
| 08 feb 2024 | 563.50 | 569.00 | 561.01 | 569.00 | 568.77 | 886 |
| 07 feb 2024 | 560.26 | 565.95 | 555.01 | 562.97 | 562.74 | 969 |
| 06 feb 2024 | 562.70 | 567.11 | 560.01 | 560.01 | 559.78 | 45,604 |
| 02 feb 2024 | 572.60 | 579.96 | 572.60 | 579.96 | 579.72 | 996 |
| 01 feb 2024 | 582.38 | 587.20 | 568.41 | 572.60 | 572.36 | 7,634 |
| 31 ene 2024 | 599.00 | 599.00 | 584.88 | 584.88 | 584.64 | 595 |
| 30 ene 2024 | 576.31 | 598.21 | 576.31 | 596.75 | 596.50 | 1,349 |
| 29 ene 2024 | 565.00 | 578.00 | 565.00 | 575.48 | 575.24 | 735 |
| 26 ene 2024 | 574.09 | 576.00 | 572.00 | 572.00 | 571.76 | 3,002 |
| 25 ene 2024 | 568.75 | 571.21 | 565.01 | 571.21 | 570.97 | 1,725 |
| 24 ene 2024 | 568.70 | 572.99 | 566.88 | 567.01 | 566.78 | 1,592 |
| 23 ene 2024 | 564.60 | 567.99 | 564.60 | 567.99 | 567.76 | 1,114 |
| 22 ene 2024 | 543.01 | 562.00 | 543.01 | 557.05 | 556.82 | 796 |
| 19 ene 2024 | 542.37 | 549.80 | 542.37 | 548.69 | 548.46 | 19,309 |
| 18 ene 2024 | 546.99 | 546.99 | 541.01 | 542.36 | 542.14 | 6,794 |
| 17 ene 2024 | 552.00 | 552.00 | 546.00 | 547.41 | 547.18 | 879 |
| 16 ene 2024 | 548.00 | 553.98 | 546.64 | 550.00 | 549.77 | 1,565 |
| 15 ene 2024 | 550.99 | 550.99 | 550.99 | 550.99 | 550.76 | 27 |
| 12 ene 2024 | 541.36 | 555.00 | 540.01 | 553.25 | 553.02 | 2,660 |
| 11 ene 2024 | 564.99 | 564.99 | 559.50 | 560.50 | 560.27 | 226 |
| 10 ene 2024 | 569.00 | 571.99 | 565.01 | 571.84 | 571.60 | 1,175 |
| 09 ene 2024 | 572.95 | 573.00 | 568.03 | 568.48 | 568.25 | 1,961 |
| 08 ene 2024 | 567.00 | 575.45 | 567.00 | 571.30 | 571.06 | 15,888 |
| 05 ene 2024 | 579.59 | 586.49 | 576.85 | 578.23 | 577.99 | 3,883 |
| 04 ene 2024 | 579.52 | 582.60 | 573.51 | 576.81 | 576.57 | 852 |
| 03 ene 2024 | 572.87 | 573.50 | 568.27 | 573.50 | 573.26 | 1,057 |
| 02 ene 2024 | 575.50 | 580.00 | 574.04 | 574.85 | 574.61 | 2,498 |
| 29 dic 2023 | 574.99 | 574.99 | 568.00 | 570.01 | 569.78 | 679 |
| 28 dic 2023 | 573.00 | 575.00 | 571.30 | 575.00 | 574.76 | 1,075 |
| 27 dic 2023 | 572.71 | 575.58 | 567.19 | 569.20 | 568.97 | 232 |
| 26 dic 2023 | 568.00 | 575.71 | 568.00 | 575.71 | 575.47 | 63,970 |
| 22 dic 2023 | 567.00 | 571.16 | 565.77 | 566.02 | 565.79 | 112 |
| 21 dic 2023 | 565.77 | 569.84 | 562.00 | 566.73 | 566.50 | 609 |
| 20 dic 2023 | 575.00 | 575.00 | 565.01 | 565.02 | 564.79 | 1,144 |
| 19 dic 2023 | 570.00 | 571.02 | 561.67 | 571.02 | 570.78 | 53,814 |
| 18 dic 2023 | 580.00 | 582.34 | 572.01 | 573.72 | 573.48 | 6,212 |
| 15 dic 2023 | 582.02 | 582.02 | 572.62 | 576.54 | 576.30 | 1,133 |
| 14 dic 2023 | 553.99 | 588.00 | 553.99 | 580.95 | 580.71 | 12,215 |
| 13 dic 2023 | 534.00 | 550.00 | 533.71 | 549.00 | 548.77 | 2,682 |
| 11 dic 2023 | 540.49 | 542.09 | 535.61 | 539.49 | 539.27 | 577 |
| 08 dic 2023 | 531.49 | 538.20 | 531.49 | 535.39 | 535.17 | 2,051 |
| 07 dic 2023 | 533.01 | 539.74 | 533.01 | 535.10 | 534.88 | 860 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.