Mercados españoles cerrados

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
112,99-2,01 (-1,75%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024114,45114,56112,77112,99112,991.672.386
24 abr 2024115,50115,85115,00115,00115,001.600.191
23 abr 2024114,00114,58113,70114,58114,581.197.831
22 abr 2024113,09113,68112,39112,88112,881.916.178
19 abr 2024111,65112,51109,94111,86111,863.479.032
18 abr 2024111,73113,16111,73112,73112,731.583.905
17 abr 2024112,16112,80111,94111,94111,941.405.392
16 abr 2024113,58113,74111,63112,20112,203.022.718
15 abr 2024115,20115,30114,29114,64114,642.434.316
12 abr 2024116,37116,69116,01116,24116,241.381.123
11 abr 2024116,34116,99116,10116,81116,811.787.099
10 abr 2024119,15119,21117,98118,21118,211.720.573
09 abr 2024118,72119,15118,48119,15119,15949.230
08 abr 2024118,78119,02117,70118,19118,191.168.997
05 abr 2024117,07118,17116,63118,04118,041.387.617
04 abr 2024118,60119,07117,97118,35118,351.282.364
03 abr 2024119,63119,93117,64117,81117,812.016.061
02 abr 2024119,40120,60119,30120,07120,072.314.881
28 mar 2024120,56120,56119,40120,34120,342.679.602
27 mar 2024118,77120,19118,51120,00120,002.340.622
26 mar 2024118,90119,49118,57118,60118,601.676.353
25 mar 2024118,25118,99117,49118,79118,791.974.708
22 mar 2024118,30118,35116,56117,48117,483.825.604
21 mar 2024117,10118,05116,54118,00118,003.579.903
20 mar 2024116,30116,87115,65115,65115,652.011.037
19 mar 2024116,43116,44115,33115,78115,781.817.662
18 mar 2024115,40116,56115,27116,46116,461.471.598
15 mar 2024115,00115,54114,00115,54115,545.370.902
14 mar 2024117,54117,56115,34116,22116,221.972.503
13 mar 2024118,01118,22116,82117,55117,551.749.751
12 mar 2024119,02120,08117,51117,74117,741.912.342
11 mar 2024119,99120,23117,93118,13118,131.620.096
08 mar 2024119,54121,54119,02121,45121,453.693.739
07 mar 2024118,50119,37118,39119,25119,252.404.787
06 mar 2024117,00118,41116,68118,31118,311.499.396
05 mar 2024118,60118,70116,77116,94116,941.985.735
04 mar 2024117,55118,55117,36118,12118,121.657.258
01 mar 2024116,75117,36116,20117,36117,361.547.236
29 feb 2024116,18116,76115,23116,41116,414.036.090
28 feb 2024117,25117,30115,67115,96115,961.605.950
27 feb 2024116,20117,12115,54117,12117,122.199.043
26 feb 2024115,32115,99115,07115,92115,921.623.264
23 feb 2024115,33115,88114,57114,83114,831.576.082
22 feb 2024115,00115,00113,31114,45114,451.691.941
21 feb 2024114,31115,96114,10114,62114,623.281.940
21 feb 20242.15 Dividendo
20 feb 2024117,40117,80116,06116,95114,801.772.794
19 feb 2024115,86117,29115,62117,13114,981.386.827
16 feb 2024115,75116,28114,78116,28114,143.844.462
15 feb 2024113,50115,17113,26114,16112,062.315.896
14 feb 2024113,16114,07111,56114,07111,972.740.465
13 feb 2024117,26117,75116,00116,00113,871.758.908
12 feb 2024116,50116,78115,55115,73113,601.005.660
09 feb 2024116,27116,75116,01116,24114,102.086.972
08 feb 2024115,14116,00114,44115,87113,741.366.549
07 feb 2024114,92115,64114,22114,55112,441.737.069
06 feb 2024115,32115,64114,15114,37112,271.997.385
05 feb 2024115,02115,48113,97115,48113,361.142.496
02 feb 2024114,81116,12114,43115,81113,682.545.023
01 feb 2024116,65116,80114,10114,10112,002.593.915
31 ene 2024116,00118,24115,21117,53115,374.128.431
30 ene 2024116,12116,94115,77116,05113,921.982.285
29 ene 2024116,00116,00115,00115,92113,792.017.654
25 ene 2024115,00115,14114,00114,86112,751.967.920
24 ene 2024116,00116,00114,53114,70112,591.509.853
23 ene 2024114,90115,98114,71115,66113,532.197.384
22 ene 2024114,00114,85113,55114,80112,692.353.571
19 ene 2024113,12113,90112,71113,28111,204.107.588
18 ene 2024111,37112,91111,37112,48110,412.131.509
17 ene 2024112,82112,99111,71112,33110,262.189.913
16 ene 2024113,50113,66112,80113,00110,921.896.379
15 ene 2024113,50113,80113,15113,73111,64207.240
12 ene 2024113,00113,80112,80113,63111,541.678.657
11 ene 2024112,50113,66112,24113,60111,511.667.803
10 ene 2024112,97113,30112,04112,04109,981.415.900
09 ene 2024113,28113,30112,64113,02110,941.510.571
08 ene 2024112,76113,22111,87111,98109,921.784.232
05 ene 2024112,00113,24111,90112,99110,911.502.441
04 ene 2024112,30112,32110,94111,49109,441.380.616
03 ene 2024112,60112,98112,02112,13110,071.207.784
02 ene 2024111,85113,61111,79113,61111,521.628.690
29 dic 2023112,15112,37111,43111,80109,742.170.375
28 dic 2023111,81112,29111,56112,29110,231.735.707
27 dic 2023111,12111,85110,76111,19109,151.017.160
22 dic 2023110,19110,83110,16110,50108,473.097.447
21 dic 2023110,73110,86110,01110,56108,532.830.850
20 dic 2023110,80111,15110,65110,97108,932.090.455
19 dic 2023110,35110,89109,65110,60108,571.966.065
18 dic 2023109,50110,13109,14110,00107,981.300.270
15 dic 2023110,00110,50109,52110,07108,057.159.356
14 dic 2023108,92109,52108,63109,52107,512.593.767
13 dic 2023107,80108,39107,61108,15106,161.727.766
12 dic 2023106,73107,64106,65107,41105,441.406.122
11 dic 2023106,67107,46106,64106,94104,971.395.078
08 dic 2023105,77106,44105,22106,44104,481.434.178
07 dic 2023105,98106,54105,70106,27104,321.747.083
06 dic 2023105,49106,72105,24106,34104,393.135.300
05 dic 2023104,99104,99104,41104,71102,791.417.376
04 dic 2023104,95105,58104,59105,12103,192.121.950
01 dic 2023104,65104,66103,75104,19102,271.781.950
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...