Premium
Bank of America Corporation (BAC-E)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 24.15 | 0.06 | 0.25 | 24.09 | 24.15 | 24.05 | 21276 |
| 1740699600 | 24.09 | 0 | 0.02 | 24.01 | 24.2 | 23.975 | 8793 |
| 1740613200 | 24.085 | -0.1 | -0.39 | 24.24 | 24.24 | 24.03 | 10528 |
| 1740526800 | 24.18 | 0.02 | 0.08 | 24.22 | 24.24 | 24.05 | 2280 |
| 1740440400 | 24.16 | 0.11 | 0.46 | 24.21 | 24.22 | 24.0312 | 9281 |
| 1740181200 | 24.05 | -0.05 | -0.21 | 24.09 | 25.25 | 24.004 | 16891 |
| 1740094800 | 24.0999 | 0.23 | 0.96 | 23.87 | 24.1 | 23.87 | 15202 |
| 1740008400 | 23.87 | 0.04 | 0.17 | 23.75 | 23.87 | 23.75 | 5126 |
| 1739922000 | 23.83 | 0.06 | 0.25 | 23.81 | 23.98 | 23.7701 | 21041 |
| 1739576400 | 23.77 | 0.13 | 0.55 | 23.92 | 23.92 | 23.6531 | 6273 |
| 1739490000 | 23.64 | 0.06 | 0.25 | 23.58 | 23.785 | 23.58 | 1994 |
| 1739403600 | 23.58 | -0.1 | -0.42 | 23.73 | 23.73 | 23.37 | 12637 |
| 1739317200 | 23.68 | 0.03 | 0.13 | 23.65 | 23.78 | 23.6 | 28630 |
| 1739230800 | 23.65 | -0.01 | -0.04 | 23.73 | 23.73 | 23.63 | 11729 |
| 1738971600 | 23.66 | -0.04 | -0.17 | 23.62 | 23.75 | 23.59 | 11256 |
| 1738885200 | 23.7 | -0.14 | -0.59 | 23.84 | 23.84 | 23.65 | 6410 |
| 1738798800 | 23.84 | 0.17 | 0.72 | 23.78 | 23.88 | 23.71 | 11912 |
| 1738712400 | 23.67 | 0.1 | 0.42 | 23.54 | 23.68 | 23.49 | 8025 |
| 1738626000 | 23.57 | 0.03 | 0.13 | 23.5 | 23.7395 | 23.49 | 20232 |
| 1738366800 | 23.54 | -0.78 | -3.21 | 24.2 | 24.2638 | 23.45 | 71399 |
| 1738280400 | 24.32 | -0.01 | -0.04 | 24.31 | 24.79 | 24.28 | 12307 |
| 1738194000 | 24.3288 | -0.16 | -0.66 | 24.5 | 24.5 | 24.25 | 20803 |
| 1738107600 | 24.49 | -0.04 | -0.16 | 24.86 | 24.86 | 24.3428 | 16142 |
| 1738021200 | 24.53 | -0.01 | -0.04 | 24.55 | 24.57 | 24.455 | 4482 |
| 1737762000 | 24.54 | 0.13 | 0.55 | 24.55 | 24.605 | 24.3822 | 6351 |
| 1737675600 | 24.405 | 0 | 0.00 | 24.405 | 24.405 | 24.405 | 0 |
| 1737589200 | 24.405 | 0.38 | 1.56 | 23.95 | 24.58 | 23.9034 | 92425 |
| 1737502800 | 24.03 | 0.11 | 0.46 | 24.01 | 24.1 | 23.93 | 19326 |
| 1737157200 | 23.92 | -0.04 | -0.15 | 23.91 | 24.09 | 23.82 | 13634 |
| 1737070800 | 23.955 | 0.02 | 0.08 | 24.25 | 24.25 | 23.92 | 11213 |
| 1736984400 | 23.9353 | 0.16 | 0.65 | 23.87 | 24.25 | 23.87 | 3634 |
| 1736898000 | 23.78 | 0.1 | 0.42 | 23.72 | 23.8461 | 23.72 | 13184 |
| 1736811600 | 23.68 | -0.08 | -0.34 | 23.75 | 23.8072 | 23.6 | 26698 |
| 1736552400 | 23.76 | -0.14 | -0.59 | 24.25 | 24.25 | 23.75 | 24177 |
| 1736379600 | 23.9 | 0.09 | 0.38 | 23.69 | 23.9 | 23.69 | 10528 |
| 1736293200 | 23.81 | -0.03 | -0.13 | 23.82 | 24.25 | 23.7 | 4442 |
| 1736206800 | 23.84 | -0.1 | -0.42 | 24.35 | 24.35 | 23.82 | 9061 |
| 1735947600 | 23.94 | 0.12 | 0.50 | 23.95 | 24.02 | 23.91 | 21105 |
| 1735861200 | 23.82 | 0.04 | 0.17 | 23.89 | 24.0407 | 23.61 | 4606 |
| 1735688400 | 23.78 | 0.24 | 1.02 | 23.54 | 23.84 | 23.54 | 32661 |
| 1735602000 | 23.54 | -0.2 | -0.85 | 23.53 | 23.63 | 23.52 | 36979 |
| 1735342800 | 23.7415 | 0.06 | 0.26 | 23.66 | 23.9137 | 23.56 | 7804 |
| 1735256400 | 23.6805 | -0.1 | -0.42 | 23.62 | 23.93 | 23.62 | 9368 |
| 1735077840 | 23.78 | -0.12 | -0.50 | 23.99 | 23.99 | 23.74 | 2734 |
| 1734997200 | 23.9 | -0.17 | -0.71 | 23.92 | 24.05 | 23.8429 | 7281 |
| 1734738000 | 24.07 | 0.12 | 0.50 | 23.98 | 24.08 | 23.5329 | 14355 |
| 1734651600 | 23.95 | -0.04 | -0.17 | 23.86 | 23.97 | 23.65 | 22651 |
| 1734565200 | 23.99 | -0.08 | -0.33 | 24.11 | 24.11 | 23.95 | 4057 |
| 1734478800 | 24.07 | 0.17 | 0.71 | 23.89 | 24.08 | 23.85 | 7037 |
| 1734392400 | 23.9 | -0.08 | -0.33 | 24.06 | 24.2422 | 23.86 | 7504 |
| 1734133200 | 23.9785 | -0.35 | -1.43 | 24.24 | 24.2746 | 23.97 | 16554 |
| 1734046800 | 24.3256 | -0.04 | -0.15 | 24.28 | 24.49 | 24.2555 | 6829 |
| 1733960400 | 24.3629 | 0.05 | 0.22 | 24.32 | 24.5119 | 24.31 | 4582 |
| 1733874000 | 24.31 | 0.03 | 0.12 | 24.3 | 24.486 | 24.3 | 9220 |
| 1733787600 | 24.28 | -0.18 | -0.74 | 24.46 | 24.5084 | 24.26 | 13991 |
| 1733528400 | 24.46 | -0.01 | -0.04 | 24.52 | 24.52 | 24.43 | 20580 |
| 1733442000 | 24.47 | 0.08 | 0.33 | 24.39 | 24.52 | 24.39 | 6418 |
| 1733355600 | 24.39 | -0.01 | -0.03 | 24.31 | 24.5 | 24.3 | 16821 |
| 1733269200 | 24.3963 | -0.12 | -0.50 | 24.5 | 24.5 | 24.38 | 13820 |
| 1733182800 | 24.52 | -0.06 | -0.24 | 24.45 | 24.57 | 24.365 | 29369 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
