Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,26 +155,11 (+0,26%)
Commonwealth Bank of Australia (CBA.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 127,91 | 128,23 | 125,92 | 127,54 | 127,54 | 123.685 |
| 20 jun 2024 | 126,66 | 127,83 | 126,56 | 127,74 | 127,74 | 95.624 |
| 19 jun 2024 | 127,82 | 127,87 | 126,82 | 127,18 | 127,18 | 398.460 |
| 18 jun 2024 | 126,21 | 127,98 | 126,21 | 127,55 | 127,55 | 149.793 |
| 17 jun 2024 | 124,93 | 125,59 | 124,76 | 125,43 | 125,43 | 209.175 |
| 14 jun 2024 | 125,37 | 125,60 | 124,85 | 125,18 | 125,18 | 98.383 |
| 13 jun 2024 | 125,48 | 125,67 | 124,91 | 125,48 | 125,48 | 313.962 |
| 12 jun 2024 | 124,38 | 124,59 | 123,40 | 124,12 | 124,12 | 126.573 |
| 11 jun 2024 | 124,07 | 125,03 | 123,73 | 124,60 | 124,60 | 1.117.446 |
| 07 jun 2024 | 124,87 | 125,30 | 124,08 | 125,24 | 125,24 | 563.529 |
| 06 jun 2024 | 124,44 | 125,96 | 124,41 | 124,82 | 124,82 | 384.079 |
| 05 jun 2024 | 123,07 | 123,95 | 122,82 | 123,26 | 123,26 | 128.067 |
| 04 jun 2024 | 121,15 | 122,48 | 121,10 | 122,25 | 122,25 | 213.882 |
| 03 jun 2024 | 120,34 | 121,22 | 120,22 | 121,12 | 121,12 | 1.636.001 |
| 31 may 2024 | 118,88 | 119,26 | 118,57 | 119,13 | 119,13 | 254.816 |
| 30 may 2024 | 117,27 | 118,42 | 116,68 | 117,86 | 117,86 | 107.154 |
| 29 may 2024 | 119,38 | 119,40 | 117,89 | 118,14 | 118,14 | 131.812 |
| 28 may 2024 | 120,09 | 120,31 | 119,54 | 120,07 | 120,07 | 46.901 |
| 27 may 2024 | 119,83 | 120,30 | 119,78 | 120,16 | 120,16 | 203.622 |
| 24 may 2024 | 119,27 | 119,47 | 118,08 | 118,80 | 118,80 | 225.865 |
| 23 may 2024 | 120,71 | 120,97 | 120,25 | 120,53 | 120,53 | 246.757 |
| 22 may 2024 | 122,00 | 122,35 | 121,30 | 121,54 | 121,54 | 114.804 |
| 21 may 2024 | 121,69 | 121,79 | 120,93 | 121,68 | 121,68 | 178.039 |
| 20 may 2024 | 121,00 | 121,83 | 120,96 | 121,51 | 121,51 | 96.144 |
| 17 may 2024 | 121,36 | 121,78 | 120,37 | 120,70 | 120,70 | 170.773 |
| 16 may 2024 | 120,99 | 122,55 | 120,28 | 122,30 | 122,30 | 434.369 |
| 15 may 2024 | 119,45 | 120,04 | 119,27 | 119,64 | 119,64 | 327.980 |
| 14 may 2024 | 118,98 | 119,20 | 118,50 | 119,07 | 119,07 | 74.934 |
| 13 may 2024 | 117,54 | 118,89 | 117,07 | 118,78 | 118,78 | 115.650 |
| 10 may 2024 | 117,74 | 118,35 | 117,26 | 117,68 | 117,68 | 80.084 |
| 09 may 2024 | 119,60 | 119,69 | 117,18 | 117,40 | 117,40 | 355.722 |
| 08 may 2024 | 119,12 | 119,90 | 118,47 | 119,30 | 119,30 | 113.357 |
| 07 may 2024 | 117,54 | 118,88 | 116,89 | 118,80 | 118,80 | 276.397 |
| 06 may 2024 | 116,03 | 116,47 | 115,78 | 116,26 | 116,26 | 548.576 |
| 03 may 2024 | 115,54 | 115,73 | 114,75 | 115,15 | 115,15 | 329.488 |
| 02 may 2024 | 114,67 | 115,83 | 114,03 | 115,28 | 115,28 | 407.869 |
| 01 may 2024 | 113,51 | 114,10 | 113,00 | 113,93 | 113,93 | - |
| 30 abr 2024 | 113,60 | 114,39 | 113,46 | 114,26 | 114,26 | 49.940 |
| 29 abr 2024 | 113,93 | 114,20 | 113,67 | 114,04 | 114,04 | 112.802 |
| 26 abr 2024 | 114,45 | 114,57 | 112,78 | 113,13 | 113,13 | 222.810 |
| 24 abr 2024 | 115,00 | 115,83 | 115,00 | 115,00 | 115,00 | 151.253 |
| 23 abr 2024 | 114,01 | 114,44 | 113,75 | 114,31 | 114,31 | 195.954 |
| 22 abr 2024 | 113,01 | 113,67 | 112,39 | 112,64 | 112,64 | 280.886 |
| 19 abr 2024 | 111,66 | 111,99 | 109,95 | 111,45 | 111,45 | 121.942 |
| 18 abr 2024 | 111,82 | 113,17 | 111,82 | 112,94 | 112,94 | 113.142 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 113,70 | 113,78 | 111,63 | 112,47 | 112,47 | 181.934 |
| 15 abr 2024 | 115,07 | 115,29 | 114,29 | 114,55 | 114,55 | 324.557 |
| 12 abr 2024 | 116,60 | 116,68 | 116,01 | 116,13 | 116,13 | 124.345 |
| 11 abr 2024 | 116,68 | 116,85 | 116,16 | 116,70 | 116,70 | 124.138 |
| 10 abr 2024 | 119,07 | 119,20 | 117,99 | 118,09 | 118,09 | 239.552 |
| 09 abr 2024 | 118,74 | 119,14 | 118,48 | 119,03 | 119,03 | 175.412 |
| 08 abr 2024 | 118,78 | 119,03 | 117,71 | 117,93 | 117,93 | 592.325 |
| 05 abr 2024 | 117,08 | 118,17 | 116,65 | 118,08 | 118,08 | 96.279 |
| 04 abr 2024 | 118,57 | 119,05 | 117,97 | 118,24 | 118,24 | 71.332 |
| 03 abr 2024 | 119,75 | 119,87 | 117,66 | 117,78 | 117,78 | 130.815 |
| 02 abr 2024 | 119,49 | 120,60 | 119,33 | 120,07 | 120,07 | 123.579 |
| 28 mar 2024 | 120,56 | 120,56 | 119,40 | 120,20 | 120,20 | 338.979 |
| 27 mar 2024 | 118,91 | 120,18 | 118,51 | 119,93 | 119,93 | 197.357 |
| 26 mar 2024 | 118,83 | 119,49 | 118,57 | 118,71 | 118,71 | 241.606 |
| 25 mar 2024 | 118,22 | 118,98 | 117,79 | 118,47 | 118,47 | 537.295 |
| 22 mar 2024 | 118,20 | 118,20 | 116,56 | 117,37 | 117,37 | 119.024 |
| 21 mar 2024 | 117,01 | 118,04 | 116,55 | 117,95 | 117,95 | 196.363 |
| 20 mar 2024 | 116,22 | 116,86 | 115,83 | 115,90 | 115,90 | 158.544 |
| 19 mar 2024 | 116,40 | 116,41 | 115,34 | 115,60 | 115,60 | 240.575 |
| 18 mar 2024 | 115,39 | 116,56 | 115,29 | 116,33 | 116,33 | 94.657 |
| 15 mar 2024 | 114,94 | 115,21 | 114,01 | 115,06 | 115,06 | 1.395.929 |
| 14 mar 2024 | 117,49 | 117,55 | 115,35 | 115,97 | 115,97 | 696.059 |
| 13 mar 2024 | 118,09 | 118,23 | 116,83 | 117,32 | 117,32 | 545.934 |
| 12 mar 2024 | 118,99 | 120,06 | 117,51 | 117,64 | 117,64 | 742.840 |
| 11 mar 2024 | 119,76 | 120,18 | 117,94 | 118,23 | 118,23 | 84.237 |
| 08 mar 2024 | 119,39 | 121,55 | 119,03 | 121,13 | 121,13 | 980.881 |
| 07 mar 2024 | 118,43 | 119,37 | 118,40 | 119,01 | 119,01 | 180.433 |
| 06 mar 2024 | 117,00 | 118,41 | 116,72 | 118,28 | 118,28 | 181.029 |
| 05 mar 2024 | 118,57 | 118,68 | 116,79 | 116,99 | 116,99 | 115.161 |
| 04 mar 2024 | 117,37 | 118,54 | 117,36 | 118,10 | 118,10 | 174.753 |
| 01 mar 2024 | 116,60 | 117,29 | 116,22 | 117,20 | 117,20 | 64.588 |
| 29 feb 2024 | 116,15 | 116,75 | 115,24 | 116,41 | 116,41 | 266.358 |
| 28 feb 2024 | 115,96 | 117,28 | 115,68 | 115,96 | 115,96 | 2.745.883 |
| 27 feb 2024 | 116,14 | 117,10 | 115,54 | 116,94 | 116,94 | 152.173 |
| 26 feb 2024 | 115,31 | 115,98 | 115,08 | 115,77 | 115,77 | 146.351 |
| 23 feb 2024 | 115,46 | 115,84 | 114,57 | 114,91 | 114,91 | 222.066 |
| 22 feb 2024 | 114,80 | 114,92 | 113,32 | 114,41 | 114,41 | 233.503 |
| 21 feb 2024 | 114,40 | 115,94 | 114,22 | 114,56 | 114,56 | 391.497 |
| 21 feb 2024 | 2.15 Dividendo | |||||
| 20 feb 2024 | 117,21 | 117,79 | 116,07 | 116,91 | 114,76 | 141.453 |
| 19 feb 2024 | 115,89 | 117,29 | 115,64 | 117,08 | 114,93 | 139.602 |
| 16 feb 2024 | 115,48 | 116,23 | 114,81 | 116,00 | 113,87 | 291.613 |
| 15 feb 2024 | 113,37 | 115,16 | 113,36 | 114,25 | 112,15 | 197.212 |
| 14 feb 2024 | 113,54 | 113,91 | 111,56 | 113,78 | 111,69 | 579.453 |
| 13 feb 2024 | 117,29 | 117,70 | 116,08 | 116,20 | 114,06 | 429.501 |
| 12 feb 2024 | 116,36 | 116,77 | 115,55 | 115,60 | 113,47 | 102.436 |
| 09 feb 2024 | 116,43 | 116,73 | 116,01 | 116,16 | 114,02 | 99.169 |
| 08 feb 2024 | 115,01 | 115,99 | 114,50 | 115,52 | 113,40 | 476.463 |
| 07 feb 2024 | 114,80 | 115,64 | 114,23 | 114,55 | 112,44 | 468.357 |
| 06 feb 2024 | 115,35 | 115,63 | 114,18 | 114,25 | 112,15 | 539.845 |
| 05 feb 2024 | 115,07 | 115,34 | 113,99 | 115,30 | 113,18 | 107.847 |
| 02 feb 2024 | 114,89 | 116,11 | 114,45 | 115,66 | 113,53 | 140.139 |
| 01 feb 2024 | 116,52 | 116,80 | 114,39 | 114,41 | 112,31 | 321.536 |
| 31 ene 2024 | 115,95 | 118,24 | 115,21 | 117,68 | 115,52 | 349.467 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.