Mercados españoles cerrados en 52 mins

Canadian Imperial Bank of Commerce (CAI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,69+0,04 (+0,09%)
A partir del 04:10PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202444,7144,8044,6344,6944,6950
22 may 202445,2145,2144,6544,6544,65-
21 may 202444,8845,4744,8645,0145,01-
20 may 202445,4345,4745,1545,1545,15-
17 may 202445,0645,3545,0345,3545,35-
16 may 202445,2745,3145,0645,0645,06-
15 may 202445,2845,4545,2645,3845,38-
14 may 202445,7145,8845,4745,5445,54-
13 may 202445,8845,8945,7145,7145,71-
10 may 202445,7445,9445,7445,8145,81-
09 may 202445,1945,5045,1745,5045,50-
08 may 202444,6745,1344,5345,1345,13-
07 may 202444,9545,0344,7844,7844,78-
06 may 202444,5344,8744,3544,8744,87-
03 may 202444,3344,6244,2144,3744,37-
02 may 202443,7244,1243,6544,1244,12-
30 abr 202444,2244,2743,8743,9743,97-
29 abr 202444,7144,7744,2144,2144,21-
26 abr 202444,2444,6344,1944,6344,63-
25 abr 202444,3044,3043,9044,0144,01-
24 abr 202444,9444,9444,4044,4044,40-
23 abr 202444,7244,8644,6544,8644,86-
22 abr 202444,7044,9744,6344,7744,77-
19 abr 202444,1544,7744,1544,6544,65-
18 abr 202444,1744,4244,1344,1344,13-
17 abr 202444,2444,6044,0144,0844,08-
16 abr 202444,8745,0244,0344,1144,11-
15 abr 202445,2345,6944,6944,6944,69-
12 abr 202445,4445,6745,0145,0145,01-
11 abr 202445,6845,7245,1045,5145,51-
10 abr 202446,3046,3045,5145,5745,57-
09 abr 202446,2146,3345,8746,1746,17-
08 abr 202445,8246,1745,3146,0846,08-
05 abr 202445,7145,9745,6745,9445,94-
04 abr 202446,0646,2945,8745,8745,87-
03 abr 202446,1746,5346,1746,2246,22-
02 abr 202446,9446,9646,3546,4846,48-
28 mar 202446,2247,0446,2247,0447,04-
27 mar 202445,9846,0645,7446,0046,00-
27 mar 20240.9 Dividendo
26 mar 202446,3647,1446,3646,5845,68-
25 mar 202446,3446,6646,3046,4645,56-
22 mar 202446,5646,9646,4046,4245,52-
21 mar 202446,1246,7446,1246,6645,76-
20 mar 202445,7446,1645,6846,1645,27-
19 mar 202445,6645,8245,6645,7844,90-
18 mar 202445,2045,6245,0245,6244,74-
15 mar 202445,3245,4845,2645,4044,52-
14 mar 202445,6645,7645,0245,0244,15-
13 mar 202445,3845,7045,2645,5644,68-
12 mar 202445,4045,5445,3445,3444,46-
11 mar 202445,2845,5045,0845,4044,52-
08 mar 202445,1445,3645,0645,3644,48-
07 mar 202444,9845,3044,8045,1444,27-
06 mar 202444,9245,2644,9045,0244,15-
05 mar 202444,5445,0444,5444,8844,01-
04 mar 202444,6444,9644,3844,6643,80-
01 mar 202443,8244,8443,6244,7043,84-
29 feb 202442,6843,8042,5043,8042,95-
28 feb 202442,8842,8842,6242,6441,82-
27 feb 202442,8242,9842,7242,8842,05-
26 feb 202443,3043,3642,7042,8842,05-
23 feb 202443,2443,4843,1843,4242,58-
22 feb 202442,8043,3242,7643,3242,48-
21 feb 202442,9042,9442,6442,8442,01-
20 feb 202442,4843,0842,3042,9042,07-
19 feb 202442,6042,6442,5642,5641,74-
16 feb 202442,4042,6442,0042,6041,78-
15 feb 202441,9442,5441,5042,3641,54-
14 feb 202441,3441,8841,3441,8040,99-
13 feb 202442,3242,3241,0041,3440,54-
12 feb 202441,7842,3241,6242,2841,46-
09 feb 202441,4241,8041,2841,8040,99-
08 feb 202441,5441,6241,2041,3640,56-
07 feb 202441,7041,8841,4441,6040,80-
06 feb 202441,7041,9041,6241,7040,89-
05 feb 202442,0242,1841,5641,8441,03-
02 feb 202441,9642,1041,7242,1041,29-
01 feb 202441,8642,0241,5441,9241,11-
31 ene 202442,5042,5041,8841,8841,07-
30 ene 202442,6842,6842,3042,4641,64-
29 ene 202442,1642,6442,1642,6441,82-
26 ene 202442,2042,2842,0842,1241,31-
25 ene 202441,8642,2841,7242,2841,46-
24 ene 202441,6841,9041,5441,7040,89-
23 ene 202441,7041,9241,4041,7640,95-
22 ene 202442,1642,2241,5841,7640,95-
19 ene 202441,5242,2441,5242,1241,31-
18 ene 202441,9842,0641,5641,5840,78-
17 ene 202442,1442,1441,7842,0041,19-
16 ene 202441,9242,1841,6442,1841,37-
15 ene 202442,0042,0241,7041,9441,13-
12 ene 202442,1842,5241,9842,0441,23-
11 ene 202443,0043,0841,9842,2441,42-
10 ene 202443,4443,4842,9843,0642,23-
09 ene 202443,7243,7443,3043,5042,66-
08 ene 202443,4443,7243,3443,7242,88-
05 ene 202443,4043,7843,3243,5442,70-
04 ene 202443,2843,5443,1843,2842,44-
03 ene 202443,6443,6843,2843,4042,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...