Mercados españoles cerrados

Commerzbank AG (CBK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,07-0,07 (-0,50%)
Al cierre: 03:32PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202415,2315,2315,0715,0715,0711
25 jul 202415,2315,2315,1515,1515,15380
24 jul 202415,4715,4715,2015,3515,35106
23 jul 202415,5615,5615,4815,5115,51201
22 jul 202415,2115,2215,2115,2215,22100
19 jul 202415,3215,3215,2815,2815,28500
18 jul 202414,9114,9114,9114,9114,9119
17 jul 202414,8815,0014,8214,8214,82753
16 jul 202414,4014,4014,4014,4014,40-
15 jul 202414,4914,4914,3714,3714,3740
12 jul 202414,5214,6014,5214,6014,603
11 jul 202414,6114,6114,5314,5314,531580
10 jul 202414,5614,6914,5614,6914,69193
09 jul 202414,7314,7314,6514,6514,658
08 jul 202414,7014,7814,7014,7814,78100
05 jul 202414,6514,6614,6514,6614,6610
04 jul 202414,5914,5914,5914,5914,59-
03 jul 202414,5614,7114,5614,5914,5953
02 jul 202414,5714,5914,5614,5614,5611
01 jul 202414,2614,6614,2614,5214,5240
28 jun 202414,1414,1414,1414,1414,14-
27 jun 202414,1414,1414,1414,1414,14-
26 jun 202414,1914,2314,0214,1414,14225
25 jun 202414,1514,1514,1514,1514,15-
24 jun 202414,0214,0214,0214,0214,02370
21 jun 202414,2414,2414,2414,2414,24-
20 jun 202414,0714,2714,0714,2714,27100
19 jun 202414,1114,1114,0014,0014,001400
18 jun 202413,9413,9413,9413,9413,94-
17 jun 202413,7413,7413,7113,7113,711000
14 jun 202414,4014,4013,5713,7113,719
13 jun 202414,6914,6914,2914,2914,2930
12 jun 202414,8714,8714,6714,7714,77350
11 jun 202415,3215,3214,8714,8714,87360
10 jun 202415,4915,4915,2315,3115,31441
07 jun 202415,2315,2315,2315,2315,23-
06 jun 202414,8514,8514,8514,8514,85-
05 jun 202414,9814,9814,7514,7514,75340
04 jun 202415,3315,3314,9615,0615,061300
03 jun 202415,3115,3115,3115,3115,31-
31 may 202415,6915,7315,4915,4915,49501
30 may 202415,2315,2715,2315,2715,271
29 may 202415,6415,6415,2915,4315,43315
28 may 202415,5715,6615,5715,6615,66300
27 may 202415,6015,6015,5315,5315,53100
24 may 202415,4315,4315,3815,3815,38900
23 may 202415,5615,6115,5215,6115,61595
22 may 202415,6015,7315,6015,6915,691350
21 may 202415,5215,6015,5215,5815,583123
20 may 202415,5015,5015,5015,5015,50133
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...