Mercados españoles cerrados

Commerzbank AG (CBK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,43+0,28 (+1,85%)
Al cierre: 06:18PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202415,0715,4815,0715,4315,433190
16 may 202415,0215,1615,0215,1515,15315
15 may 202414,3515,0614,3515,0515,054170
14 may 202413,8514,3013,8514,3014,30358
13 may 202413,9913,9913,9913,9913,99-
10 may 202413,9914,1313,9813,9913,99405
09 may 202414,0714,0714,0214,0214,0253
08 may 202414,1614,1614,1614,1614,16-
07 may 202413,8214,0613,8214,0614,0613
06 may 202413,6913,8813,6513,8813,88800
03 may 202413,9114,0313,6313,6313,63500
02 may 202413,7513,7513,7513,7513,75100
02 may 20240.35 Dividendo
30 abr 202413,7613,9413,7313,9413,59218
29 abr 202414,1714,1713,8213,8213,471000
26 abr 202414,1414,1514,1414,1513,7980
25 abr 202413,8514,0913,8514,0913,741091
24 abr 202413,9313,9313,9013,9013,5525
23 abr 202413,5313,8913,5313,8913,541604
22 abr 202413,4313,6013,4313,6013,26130
19 abr 202413,1513,3513,1513,3513,011097
18 abr 202413,0913,1513,0913,1512,8243
17 abr 202412,7813,0712,7813,0712,742709
16 abr 202412,7812,7812,7812,7812,46800
15 abr 202412,9313,0712,8412,8412,52112
12 abr 202413,0513,0613,0513,0612,741500
11 abr 202413,5213,5213,0213,0212,69309
10 abr 202413,3113,5213,2513,4813,154810
09 abr 202413,4113,4113,3013,3012,961500
08 abr 202413,2613,4313,2613,4313,093600
05 abr 202413,1913,2813,0613,2812,95536
04 abr 202413,3013,4513,3013,3913,051164
03 abr 202412,6912,6912,6912,6912,38-
02 abr 202412,6612,9012,6612,7012,396133
28 mar 202412,7312,7712,7312,7312,41200
27 mar 202412,6312,7312,6312,7312,4210
26 mar 202412,5912,6212,5912,6212,30236
25 mar 202412,4912,6012,4812,5712,251210
22 mar 202412,4112,5612,4112,5612,241000
21 mar 202412,3812,4312,3412,4312,116460
20 mar 202412,2712,2712,2212,2211,912050
19 mar 202411,8412,2711,8412,2711,97963
18 mar 202411,9311,9311,8611,8611,57898
15 mar 202411,7711,9811,7711,8911,591500
14 mar 202411,5911,9111,5911,7411,451863
13 mar 202411,4811,6511,4811,6511,352350
12 mar 202411,2411,4811,2411,4811,19954
11 mar 202411,1011,1911,1011,1810,90595
08 mar 202411,0511,2011,0511,2010,92110
07 mar 202410,6910,6910,6910,6910,42-
06 mar 202410,8610,9410,7310,7310,461159
05 mar 202410,6910,7710,6910,7610,49276
04 mar 202410,8510,8510,6910,7010,431221
01 mar 202410,7310,7810,7310,7810,511800
29 feb 202410,8510,8510,8510,8510,58-
28 feb 202410,8410,9010,8410,8510,58216
27 feb 202410,7210,8210,7210,8210,553000
26 feb 202410,6810,7110,6110,7110,446002
23 feb 202410,7010,7010,7010,7010,44-
22 feb 202410,6110,6110,6110,6110,34-
21 feb 202410,6110,6910,5810,5810,31264
20 feb 202410,6710,7410,5910,5910,32328
19 feb 202410,8110,8110,8110,8110,54100
16 feb 202411,0911,0910,8410,8410,571106
15 feb 202410,6711,1010,5511,1010,825776
14 feb 202410,4710,4710,4710,4710,20-
13 feb 202410,5610,5610,5610,5610,29-
12 feb 202410,3910,6010,3910,6010,331867
09 feb 202410,2710,2710,2710,2710,01-
08 feb 202410,3810,3810,2110,2710,024852
07 feb 202410,7310,7310,3910,4110,15750
06 feb 202410,7010,8810,7010,8810,613772
05 feb 202410,7110,7310,7110,7310,473
02 feb 202410,6010,7310,6010,7310,4630
01 feb 202410,6610,7310,5610,5710,301199
31 ene 202410,6710,7610,6710,7110,44260
30 ene 202410,6010,6510,6010,6510,39560
29 ene 202410,6810,7210,5710,5710,31812
26 ene 202410,5310,5310,5310,5310,27-
25 ene 202410,7710,7710,5410,5410,2810
24 ene 202410,6510,7810,6510,7810,51200
23 ene 202410,6810,6810,6410,6410,3789
22 ene 202411,0711,0710,6010,6610,406724
19 ene 202411,2411,2811,1911,1910,90355
18 ene 202411,0111,0111,0111,0110,73-
17 ene 202410,8310,8310,8310,8310,56-
16 ene 202411,3411,3610,8510,9010,624982
15 ene 202411,4311,4811,4311,4611,17410
12 ene 202411,4011,4411,4011,4411,16180
11 ene 202411,5511,5511,4011,4011,11150
10 ene 202411,7011,7011,5011,5011,212
09 ene 202411,8111,8511,7011,7011,41552
08 ene 202411,6711,8511,6711,8511,55800
05 ene 202411,4011,4011,4011,4011,11-
04 ene 202411,0211,4111,0211,4011,114010
03 ene 202410,9011,0010,9011,0010,72500
02 ene 202410,7310,9810,7310,9810,70660
29 dic 202310,6910,7310,6910,7310,471000
28 dic 202310,7810,7810,6910,6910,421773
27 dic 202310,7710,8210,7710,7710,49710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...