Bank of America Corporation (NCB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:22PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36.65 | 36.94 | 36.53 | 36.78 | 36.78 | 1,490 |
| 27 jun 2024 | 36.28 | 36.28 | 35.79 | 36.03 | 36.03 | 477 |
| 26 jun 2024 | 36.78 | 36.78 | 36.69 | 36.70 | 36.70 | 625 |
| 25 jun 2024 | 37.33 | 37.38 | 37.32 | 37.32 | 37.32 | 96 |
| 24 jun 2024 | 36.92 | 37.51 | 36.88 | 37.51 | 37.51 | 1,640 |
| 21 jun 2024 | 37.27 | 37.31 | 36.88 | 36.88 | 36.88 | 2,057 |
| 20 jun 2024 | 37.21 | 37.50 | 37.17 | 37.39 | 37.39 | 898 |
| 19 jun 2024 | 37.18 | 37.19 | 36.70 | 36.81 | 36.81 | 3,921 |
| 18 jun 2024 | 36.88 | 37.04 | 36.75 | 37.04 | 37.04 | 700 |
| 17 jun 2024 | 36.61 | 36.61 | 36.44 | 36.44 | 36.44 | 60 |
| 14 jun 2024 | 36.85 | 36.85 | 36.43 | 36.56 | 36.56 | 1,409 |
| 13 jun 2024 | 36.42 | 36.51 | 36.38 | 36.51 | 36.51 | 693 |
| 12 jun 2024 | 36.17 | 36.61 | 36.17 | 36.60 | 36.60 | 536 |
| 11 jun 2024 | 36.78 | 36.78 | 36.06 | 36.08 | 36.08 | 1,245 |
| 10 jun 2024 | 36.97 | 37.00 | 36.67 | 36.92 | 36.92 | 2,975 |
| 07 jun 2024 | 36.32 | 36.63 | 36.19 | 36.63 | 36.63 | 705 |
| 07 jun 2024 | 0.24 Dividendo | |||||
| 06 jun 2024 | 36.65 | 36.89 | 36.64 | 36.64 | 36.40 | 603 |
| 05 jun 2024 | 36.57 | 36.65 | 36.42 | 36.56 | 36.32 | 5,187 |
| 04 jun 2024 | 36.51 | 36.60 | 36.26 | 36.26 | 36.03 | 625 |
| 03 jun 2024 | 36.92 | 37.00 | 36.22 | 36.22 | 35.98 | 583 |
| 31 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.38 | - |
| 30 may 2024 | 35.60 | 35.61 | 34.99 | 34.99 | 34.76 | 500 |
| 29 may 2024 | 36.03 | 36.03 | 35.76 | 35.94 | 35.70 | 157 |
| 28 may 2024 | 36.27 | 36.50 | 36.27 | 36.40 | 36.16 | 408 |
| 27 may 2024 | 36.53 | 36.68 | 36.53 | 36.68 | 36.44 | 400 |
| 24 may 2024 | 36.06 | 36.52 | 36.06 | 36.48 | 36.24 | 1,175 |
| 23 may 2024 | 36.73 | 36.75 | 36.66 | 36.72 | 36.47 | 258 |
| 22 may 2024 | 36.40 | 36.55 | 36.38 | 36.55 | 36.31 | 312 |
| 21 may 2024 | 35.85 | 36.13 | 35.76 | 36.13 | 35.89 | 419 |
| 20 may 2024 | 36.39 | 36.39 | 36.29 | 36.29 | 36.06 | 34 |
| 17 may 2024 | 36.12 | 36.22 | 36.05 | 36.08 | 35.85 | 1,540 |
| 16 may 2024 | 35.74 | 35.99 | 35.74 | 35.99 | 35.76 | 991 |
| 15 may 2024 | 35.54 | 36.03 | 35.53 | 36.03 | 35.80 | 535 |
| 14 may 2024 | 35.47 | 35.83 | 35.42 | 35.81 | 35.58 | 770 |
| 13 may 2024 | 35.74 | 35.74 | 35.63 | 35.71 | 35.48 | 1,515 |
| 10 may 2024 | 35.60 | 35.67 | 35.60 | 35.60 | 35.37 | 1,461 |
| 09 may 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.78 | - |
| 08 may 2024 | 35.17 | 35.22 | 34.97 | 34.97 | 34.75 | 1,246 |
| 07 may 2024 | 34.97 | 35.26 | 34.97 | 35.26 | 35.02 | 581 |
| 06 may 2024 | 34.65 | 35.01 | 34.65 | 35.01 | 34.79 | 975 |
| 03 may 2024 | 34.43 | 34.69 | 34.28 | 34.69 | 34.47 | 477 |
| 02 may 2024 | 34.52 | 34.88 | 34.31 | 34.42 | 34.19 | 317 |
| 30 abr 2024 | 34.98 | 35.19 | 34.87 | 35.19 | 34.96 | 650 |
| 29 abr 2024 | 35.06 | 35.34 | 35.06 | 35.21 | 34.97 | 1,893 |
| 26 abr 2024 | 35.29 | 35.48 | 35.19 | 35.48 | 35.25 | 2,160 |
| 25 abr 2024 | 35.53 | 35.69 | 35.19 | 35.19 | 34.96 | 1,424 |
| 24 abr 2024 | 35.84 | 35.89 | 35.73 | 35.88 | 35.64 | 3,762 |
| 23 abr 2024 | 35.30 | 35.90 | 35.30 | 35.90 | 35.66 | 2,862 |
| 22 abr 2024 | 34.69 | 35.40 | 34.69 | 35.40 | 35.16 | 2,554 |
| 19 abr 2024 | 33.40 | 34.72 | 33.40 | 34.63 | 34.40 | 570 |
| 18 abr 2024 | 33.09 | 33.44 | 32.99 | 33.44 | 33.22 | 2,800 |
| 17 abr 2024 | 32.67 | 33.19 | 32.54 | 33.19 | 32.98 | 843 |
| 16 abr 2024 | 33.77 | 34.40 | 32.45 | 32.76 | 32.55 | 3,942 |
| 15 abr 2024 | 33.68 | 34.40 | 33.68 | 34.24 | 34.02 | 2,426 |
| 12 abr 2024 | 33.90 | 34.19 | 33.61 | 33.61 | 33.39 | 290 |
| 11 abr 2024 | 34.00 | 34.13 | 33.83 | 33.83 | 33.61 | 1,953 |
| 10 abr 2024 | 34.69 | 34.78 | 34.40 | 34.40 | 34.17 | 339 |
| 09 abr 2024 | 34.49 | 34.71 | 34.33 | 34.71 | 34.48 | 17,702 |
| 08 abr 2024 | 34.19 | 34.60 | 34.15 | 34.60 | 34.37 | 668 |
| 05 abr 2024 | 34.12 | 34.28 | 34.06 | 34.28 | 34.06 | 858 |
| 04 abr 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 33.78 | 352 |
| 03 abr 2024 | 34.51 | 35.00 | 34.51 | 35.00 | 34.77 | 1,565 |
| 02 abr 2024 | 35.05 | 35.05 | 34.58 | 34.62 | 34.39 | 1,947 |
| 28 mar 2024 | 34.76 | 35.00 | 34.76 | 35.00 | 34.77 | 1,524 |
| 27 mar 2024 | 34.34 | 34.86 | 34.30 | 34.86 | 34.63 | 1,268 |
| 26 mar 2024 | 33.94 | 34.26 | 33.94 | 34.26 | 34.04 | 1,671 |
| 25 mar 2024 | 34.12 | 34.18 | 34.12 | 34.18 | 33.96 | 777 |
| 22 mar 2024 | 34.56 | 34.84 | 34.24 | 34.34 | 34.12 | 5,631 |
| 21 mar 2024 | 33.74 | 34.58 | 33.66 | 34.58 | 34.35 | 2,110 |
| 20 mar 2024 | 33.08 | 33.38 | 33.08 | 33.38 | 33.16 | 663 |
| 19 mar 2024 | 33.08 | 33.10 | 33.08 | 33.10 | 32.88 | 9 |
| 18 mar 2024 | 32.60 | 32.88 | 32.56 | 32.88 | 32.66 | 1,923 |
| 15 mar 2024 | 32.70 | 32.96 | 32.70 | 32.96 | 32.74 | 1,427 |
| 14 mar 2024 | 33.00 | 33.06 | 32.82 | 32.82 | 32.61 | 2,375 |
| 13 mar 2024 | 32.88 | 33.20 | 32.72 | 33.20 | 32.98 | 1,722 |
| 12 mar 2024 | 32.80 | 33.06 | 32.80 | 32.92 | 32.70 | 436 |
| 11 mar 2024 | 32.50 | 32.70 | 32.40 | 32.70 | 32.49 | 2,128 |
| 08 mar 2024 | 32.50 | 32.90 | 32.46 | 32.80 | 32.59 | 1,948 |
| 07 mar 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.39 | 508 |
| 06 mar 2024 | 32.58 | 32.76 | 32.56 | 32.58 | 32.37 | 1,080 |
| 05 mar 2024 | 32.32 | 32.66 | 32.18 | 32.66 | 32.45 | 3,751 |
| 04 mar 2024 | 31.56 | 32.50 | 31.54 | 32.42 | 32.21 | 6,567 |
| 01 mar 2024 | 31.84 | 32.04 | 31.82 | 31.84 | 31.63 | 2,326 |
| 29 feb 2024 | 31.38 | 31.86 | 31.38 | 31.86 | 31.65 | 1,125 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 31.60 | 31.90 | 31.48 | 31.90 | 31.45 | 1,312 |
| 27 feb 2024 | 30.90 | 31.52 | 30.90 | 31.50 | 31.06 | 5,988 |
| 26 feb 2024 | 31.24 | 31.26 | 31.14 | 31.14 | 30.70 | 2,985 |
| 23 feb 2024 | 31.00 | 31.40 | 30.94 | 31.40 | 30.96 | 1,443 |
| 22 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.68 | 20 |
| 21 feb 2024 | 31.36 | 31.36 | 31.00 | 31.02 | 30.58 | 411 |
| 20 feb 2024 | 31.68 | 31.68 | 31.20 | 31.38 | 30.94 | 1,180 |
| 19 feb 2024 | 31.56 | 32.00 | 31.28 | 31.70 | 31.26 | 3,762 |
| 16 feb 2024 | 31.56 | 31.58 | 31.50 | 31.50 | 31.06 | 280 |
| 15 feb 2024 | 30.78 | 31.50 | 30.78 | 31.46 | 31.02 | 2,120 |
| 14 feb 2024 | 30.54 | 30.90 | 30.54 | 30.74 | 30.31 | 619 |
| 13 feb 2024 | 31.14 | 31.22 | 30.60 | 30.68 | 30.25 | 3,846 |
| 12 feb 2024 | 30.54 | 31.28 | 30.54 | 31.28 | 30.84 | 2,739 |
| 09 feb 2024 | 30.68 | 30.82 | 30.68 | 30.70 | 30.27 | 1,146 |
| *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.