Premium
Bank of America Corporation (BAC-Q)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745448000 | 17.39 | 0.2 | 1.16 | 17.42 | 17.4675 | 17.351 | 45776 |
| 1745361600 | 17.19 | 0.15 | 0.88 | 17.14 | 17.25 | 17.11 | 90953 |
| 1745275200 | 17.04 | -0.1 | -0.58 | 17.14 | 17.15 | 17 | 135467 |
| 1744929600 | 17.14 | 0.04 | 0.23 | 17.15 | 17.24 | 17.1 | 190830 |
| 1744843200 | 17.1 | 0.04 | 0.23 | 17.09 | 17.28 | 17.05 | 193314 |
| 1744756800 | 17.06 | 0 | 0.00 | 17.16 | 17.2 | 17.03 | 169217 |
| 1744670400 | 17.06 | 0.07 | 0.41 | 17.08 | 17.17 | 16.9805 | 157014 |
| 1744411200 | 16.99 | -0.26 | -1.51 | 17.2 | 17.25 | 16.92 | 234200 |
| 1744324800 | 17.25 | -0.5 | -2.82 | 17.68 | 17.68 | 17.22 | 155329 |
| 1744238400 | 17.75 | 0.29 | 1.66 | 17.28 | 17.79 | 17.17 | 144323 |
| 1744152000 | 17.46 | -0.07 | -0.40 | 17.6 | 17.64 | 17.37 | 122071 |
| 1744065600 | 17.53 | -0.27 | -1.52 | 17.5 | 17.87 | 17.45 | 120587 |
| 1743806400 | 17.8 | -0.02 | -0.11 | 17.69 | 17.96 | 17.52 | 148519 |
| 1743720000 | 17.82 | -0.15 | -0.83 | 17.72 | 17.8599 | 17.7 | 65025 |
| 1743633600 | 17.97 | 0 | 0.00 | 17.96 | 18.02 | 17.92 | 78891 |
| 1743547200 | 17.97 | -0.01 | -0.06 | 18.05 | 18.05 | 17.93 | 203994 |
| 1743460800 | 17.98 | -0.08 | -0.44 | 18.03 | 18.03 | 17.89 | 232789 |
| 1743201600 | 18.06 | -0.08 | -0.44 | 18.18 | 18.19 | 17.97 | 57127 |
| 1743115200 | 18.14 | -0.04 | -0.22 | 18.1 | 18.16 | 18 | 111892 |
| 1743028800 | 18.18 | -0.21 | -1.14 | 18.31 | 18.3799 | 18.1 | 65578 |
| 1742942400 | 18.39 | 0.08 | 0.44 | 18.38 | 18.42 | 18.29 | 51407 |
| 1742856000 | 18.31 | -0.08 | -0.44 | 18.45 | 18.47 | 18.31 | 70104 |
| 1742596800 | 18.39 | -0.01 | -0.05 | 18.31 | 18.43 | 18.31 | 52154 |
| 1742510400 | 18.4 | -0.05 | -0.27 | 18.39 | 18.45 | 18.38 | 116839 |
| 1742424000 | 18.45 | 0.08 | 0.44 | 18.39 | 18.45 | 18.32 | 54921 |
| 1742337600 | 18.37 | -0.09 | -0.49 | 18.41 | 18.45 | 18.29 | 49552 |
| 1742251200 | 18.46 | 0.19 | 1.04 | 18.35 | 18.51 | 18.2501 | 60497 |
| 1741992000 | 18.27 | 0.15 | 0.83 | 18.13 | 18.31 | 18.0801 | 50519 |
| 1741905600 | 18.12 | 0.07 | 0.39 | 18.02 | 18.13 | 17.96 | 81168 |
| 1741819200 | 18.05 | 0.09 | 0.50 | 18.02 | 18.08 | 17.9 | 50356 |
| 1741732800 | 17.96 | -0.04 | -0.22 | 18.04 | 18.1 | 17.91 | 58896 |
| 1741646400 | 18 | -0.19 | -1.04 | 18.19 | 18.2398 | 18 | 119449 |
| 1741390800 | 18.19 | -0.17 | -0.93 | 18.41 | 18.4392 | 18.19 | 54034 |
| 1741304400 | 18.36 | -0.09 | -0.49 | 18.33 | 18.45 | 18.33 | 35632 |
| 1741218000 | 18.45 | -0.13 | -0.70 | 18.61 | 18.61 | 18.4 | 89215 |
| 1741131600 | 18.58 | -0.14 | -0.75 | 18.75 | 18.75 | 18.48 | 116726 |
| 1741045200 | 18.72 | -0.09 | -0.48 | 18.79 | 18.81 | 18.64 | 85223 |
| 1740786000 | 18.81 | 0 | 0.00 | 18.87 | 18.87 | 18.67 | 283206 |
| 1740699600 | 18.81 | 0.03 | 0.16 | 18.78 | 18.83 | 18.7107 | 242034 |
| 1740613200 | 18.78 | 0.1 | 0.54 | 18.72 | 18.78 | 18.6401 | 168332 |
| 1740526800 | 18.68 | 0.23 | 1.25 | 18.64 | 18.72 | 18.56 | 215159 |
| 1740440400 | 18.45 | 0.1 | 0.54 | 18.41 | 18.51 | 18.12 | 146041 |
| 1740181200 | 18.35 | -0.01 | -0.05 | 18.39 | 18.51 | 18.3406 | 51123 |
| 1740094800 | 18.36 | 0.09 | 0.49 | 18.27 | 18.3699 | 18.2 | 46326 |
| 1740008400 | 18.27 | -0.1 | -0.54 | 18.29 | 18.37 | 18.21 | 186748 |
| 1739922000 | 18.37 | -0.09 | -0.49 | 18.46 | 18.5 | 18.3 | 105716 |
| 1739576400 | 18.46 | 0.16 | 0.87 | 18.4 | 18.51 | 18.3741 | 83220 |
| 1739490000 | 18.3 | 0.11 | 0.60 | 18.38 | 18.4 | 18.21 | 140008 |
| 1739403600 | 18.19 | -0.13 | -0.71 | 18.29 | 18.29 | 17.92 | 186349 |
| 1739317200 | 18.32 | 0.1 | 0.55 | 18.2 | 18.32 | 18.18 | 74533 |
| 1739230800 | 18.22 | 0.06 | 0.33 | 18.2 | 18.2885 | 18.18 | 74120 |
| 1738971600 | 18.16 | -0.11 | -0.60 | 18.2 | 18.236 | 18.1074 | 120212 |
| 1738885200 | 18.27 | -0.03 | -0.16 | 18.32 | 18.45 | 18.25 | 297351 |
| 1738798800 | 18.3 | 0.22 | 1.22 | 18.18 | 18.33 | 18.18 | 159912 |
| 1738712400 | 18.08 | -0.03 | -0.17 | 18.04 | 18.2 | 18.03 | 161933 |
| 1738626000 | 18.11 | -0.12 | -0.66 | 18.08 | 18.3 | 18.0601 | 74188 |
| 1738366800 | 18.23 | -0.49 | -2.62 | 18.51 | 18.58 | 18.22 | 78965 |
| 1738280400 | 18.72 | 0.07 | 0.38 | 19.4 | 19.4 | 18.67 | 43339 |
| 1738194000 | 18.65 | -0.18 | -0.96 | 18.85 | 18.8717 | 18.5528 | 64982 |
| 1738107600 | 18.83 | -0.1 | -0.53 | 18.99 | 18.99 | 18.76 | 42988 |
| 1738021200 | 18.93 | 0.17 | 0.91 | 18.74 | 18.96 | 18.725 | 155679 |
| 1737762000 | 18.76 | 0.04 | 0.21 | 18.7 | 18.79 | 18.63 | 57089 |
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
