Mercados españoles abiertos en 21 mins
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
33.445,90 +670,08 (+2,04%) Dólar/Euro
1,0790 -0,0013 (-0,12%) Petróleo Brent
77,37 +0,17 (+0,22%) Bitcoin EUR
40.347,63 +1.895,51 (+4,93%)
Commerzbank AG (CBK.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CET
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 11,34 | 11,40 | 11,27 | 11,39 | 11,39 | 3.896.440 |
| 04 dic 2023 | 11,35 | 11,41 | 11,27 | 11,38 | 11,38 | 3.371.195 |
| 01 dic 2023 | 11,28 | 11,49 | 11,16 | 11,35 | 11,35 | 7.023.056 |
| 30 nov 2023 | 11,35 | 11,38 | 11,23 | 11,24 | 11,24 | 4.872.676 |
| 29 nov 2023 | 11,16 | 11,33 | 11,13 | 11,31 | 11,31 | 5.886.660 |
| 28 nov 2023 | 11,00 | 11,20 | 10,99 | 11,19 | 11,19 | 4.601.530 |
| 27 nov 2023 | 11,13 | 11,14 | 11,03 | 11,03 | 11,03 | 2.846.717 |
| 24 nov 2023 | 11,11 | 11,19 | 11,09 | 11,10 | 11,10 | 2.727.098 |
| 23 nov 2023 | 11,01 | 11,13 | 10,95 | 11,13 | 11,13 | 3.679.728 |
| 22 nov 2023 | 11,20 | 11,22 | 11,01 | 11,02 | 11,02 | 4.178.239 |
| 21 nov 2023 | 11,22 | 11,24 | 11,13 | 11,17 | 11,17 | 3.301.043 |
| 20 nov 2023 | 11,23 | 11,34 | 11,23 | 11,27 | 11,27 | 4.327.753 |
| 17 nov 2023 | 11,06 | 11,20 | 11,04 | 11,19 | 11,19 | 7.302.464 |
| 16 nov 2023 | 11,00 | 11,09 | 10,91 | 11,05 | 11,05 | 5.053.505 |
| 15 nov 2023 | 10,85 | 11,05 | 10,79 | 11,02 | 11,02 | 6.375.863 |
| 14 nov 2023 | 10,99 | 11,02 | 10,63 | 10,84 | 10,84 | 7.059.036 |
| 13 nov 2023 | 10,74 | 10,98 | 10,70 | 10,98 | 10,98 | 7.201.138 |
| 10 nov 2023 | 10,49 | 10,91 | 10,39 | 10,66 | 10,66 | 11.725.921 |
| 09 nov 2023 | 10,55 | 10,57 | 10,27 | 10,52 | 10,52 | 7.608.529 |
| 08 nov 2023 | 10,60 | 11,10 | 9,90 | 10,47 | 10,47 | 36.525.051 |
| 07 nov 2023 | 10,35 | 10,48 | 10,27 | 10,40 | 10,40 | 6.107.899 |
| 06 nov 2023 | 10,40 | 10,51 | 10,32 | 10,39 | 10,39 | 5.914.019 |
| 03 nov 2023 | 10,42 | 10,51 | 10,32 | 10,34 | 10,34 | 8.302.024 |
| 02 nov 2023 | 10,35 | 10,40 | 10,24 | 10,39 | 10,39 | 5.576.355 |
| 01 nov 2023 | 10,24 | 10,39 | 10,22 | 10,31 | 10,31 | 4.707.771 |
| 31 oct 2023 | 10,15 | 10,32 | 10,13 | 10,15 | 10,15 | 4.690.957 |
| 30 oct 2023 | 10,07 | 10,19 | 9,97 | 10,14 | 10,14 | 3.574.631 |
| 27 oct 2023 | 10,10 | 10,31 | 10,04 | 10,04 | 10,04 | 6.722.664 |
| 26 oct 2023 | 10,01 | 10,03 | 9,77 | 9,99 | 9,99 | 8.069.399 |
| 25 oct 2023 | 10,12 | 10,21 | 10,02 | 10,06 | 10,06 | 5.639.873 |
| 24 oct 2023 | 10,26 | 10,26 | 10,05 | 10,05 | 10,05 | 3.977.054 |
| 23 oct 2023 | 10,16 | 10,22 | 10,05 | 10,22 | 10,22 | 3.984.402 |
| 20 oct 2023 | 10,15 | 10,24 | 10,06 | 10,11 | 10,11 | 5.443.517 |
| 19 oct 2023 | 10,32 | 10,35 | 10,17 | 10,26 | 10,26 | 3.645.119 |
| 18 oct 2023 | 10,49 | 10,53 | 10,33 | 10,36 | 10,36 | 3.853.633 |
| 17 oct 2023 | 10,53 | 10,57 | 10,35 | 10,47 | 10,47 | 4.472.017 |
| 16 oct 2023 | 10,14 | 10,62 | 10,14 | 10,55 | 10,55 | 10.841.878 |
| 13 oct 2023 | 10,26 | 10,28 | 9,99 | 10,06 | 10,06 | 5.054.202 |
| 12 oct 2023 | 10,44 | 10,44 | 10,21 | 10,29 | 10,29 | 3.692.440 |
| 11 oct 2023 | 10,41 | 10,47 | 10,28 | 10,40 | 10,40 | 3.964.567 |
| 10 oct 2023 | 10,33 | 10,48 | 10,33 | 10,43 | 10,43 | 4.114.766 |
| 09 oct 2023 | 10,23 | 10,38 | 10,19 | 10,23 | 10,23 | 3.507.078 |
| 06 oct 2023 | 10,25 | 10,45 | 10,23 | 10,36 | 10,36 | 5.389.082 |
| 05 oct 2023 | 10,15 | 10,26 | 10,03 | 10,20 | 10,20 | 3.984.968 |
| 04 oct 2023 | 10,12 | 10,16 | 9,90 | 10,15 | 10,15 | 7.778.531 |
| 03 oct 2023 | 10,41 | 10,49 | 10,19 | 10,23 | 10,23 | 6.253.617 |
| 02 oct 2023 | 10,77 | 10,87 | 10,45 | 10,52 | 10,52 | 9.709.198 |
| 29 sept 2023 | 10,15 | 10,97 | 10,13 | 10,79 | 10,79 | 37.223.802 |
| 28 sept 2023 | 9,60 | 9,75 | 9,50 | 9,71 | 9,71 | 4.342.279 |
| 27 sept 2023 | 9,52 | 9,70 | 9,51 | 9,63 | 9,63 | 4.702.204 |
| 26 sept 2023 | 9,62 | 9,66 | 9,46 | 9,55 | 9,55 | 5.090.908 |
| 25 sept 2023 | 9,69 | 9,80 | 9,56 | 9,63 | 9,63 | 5.540.923 |
| 22 sept 2023 | 9,95 | 10,02 | 9,53 | 9,66 | 9,66 | 11.389.446 |
| 21 sept 2023 | 9,89 | 10,00 | 9,81 | 10,00 | 10,00 | 6.266.399 |
| 20 sept 2023 | 9,84 | 10,03 | 9,79 | 9,95 | 9,95 | 6.128.031 |
| 19 sept 2023 | 9,72 | 9,86 | 9,72 | 9,79 | 9,79 | 3.831.278 |
| 18 sept 2023 | 9,87 | 10,18 | 9,66 | 9,73 | 9,73 | 8.329.950 |
| 15 sept 2023 | 9,96 | 10,02 | 9,82 | 9,87 | 9,87 | 9.193.877 |
| 14 sept 2023 | 9,74 | 9,96 | 9,67 | 9,88 | 9,88 | 5.853.134 |
| 13 sept 2023 | 9,65 | 9,81 | 9,63 | 9,77 | 9,77 | 5.720.741 |
| 12 sept 2023 | 9,53 | 9,70 | 9,47 | 9,67 | 9,67 | 5.628.212 |
| 11 sept 2023 | 9,38 | 9,50 | 9,29 | 9,48 | 9,48 | 6.855.524 |
| 08 sept 2023 | 9,13 | 9,34 | 9,13 | 9,30 | 9,30 | 6.385.895 |
| 07 sept 2023 | 9,22 | 9,26 | 9,12 | 9,13 | 9,13 | 8.005.603 |
| 06 sept 2023 | 9,42 | 9,59 | 9,28 | 9,29 | 9,29 | 11.218.766 |
| 05 sept 2023 | 10,04 | 10,06 | 9,61 | 9,61 | 9,61 | 18.268.130 |
| 04 sept 2023 | 10,15 | 10,34 | 10,15 | 10,23 | 10,23 | 2.660.078 |
| 01 sept 2023 | 10,19 | 10,27 | 10,06 | 10,10 | 10,10 | 3.448.072 |
| 31 ago 2023 | 10,33 | 10,45 | 10,15 | 10,15 | 10,15 | 5.805.166 |
| 30 ago 2023 | 10,38 | 10,52 | 10,31 | 10,33 | 10,33 | 3.468.359 |
| 29 ago 2023 | 10,21 | 10,36 | 10,13 | 10,34 | 10,34 | 5.985.359 |
| 28 ago 2023 | 10,02 | 10,19 | 10,02 | 10,19 | 10,19 | 4.399.214 |
| 25 ago 2023 | 10,00 | 10,09 | 9,91 | 9,94 | 9,94 | 4.193.871 |
| 24 ago 2023 | 10,09 | 10,10 | 9,94 | 10,00 | 10,00 | 3.690.846 |
| 23 ago 2023 | 10,23 | 10,39 | 10,01 | 10,01 | 10,01 | 6.263.346 |
| 22 ago 2023 | 10,25 | 10,27 | 10,18 | 10,21 | 10,21 | 3.377.805 |
| 21 ago 2023 | 10,07 | 10,27 | 10,06 | 10,20 | 10,20 | 4.637.041 |
| 18 ago 2023 | 10,10 | 10,15 | 9,93 | 10,06 | 10,06 | 4.763.362 |
| 17 ago 2023 | 10,09 | 10,30 | 10,09 | 10,19 | 10,19 | 3.729.318 |
| 16 ago 2023 | 10,03 | 10,15 | 9,96 | 10,11 | 10,11 | 2.497.555 |
| 15 ago 2023 | 10,19 | 10,20 | 10,06 | 10,10 | 10,10 | 2.471.654 |
| 14 ago 2023 | 10,27 | 10,36 | 10,10 | 10,15 | 10,15 | 3.556.028 |
| 11 ago 2023 | 10,05 | 10,36 | 10,04 | 10,30 | 10,30 | 6.135.585 |
| 10 ago 2023 | 10,06 | 10,11 | 9,98 | 10,07 | 10,07 | 5.028.270 |
| 09 ago 2023 | 10,10 | 10,16 | 9,95 | 9,99 | 9,99 | 6.465.559 |
| 08 ago 2023 | 10,05 | 10,09 | 9,77 | 9,96 | 9,96 | 15.828.410 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 10,97 | 10,97 | 10,37 | 10,68 | 10,68 | 20.835.636 |
| 03 ago 2023 | 10,64 | 11,02 | 10,60 | 10,97 | 10,97 | 7.516.539 |
| 02 ago 2023 | 10,65 | 10,87 | 10,60 | 10,66 | 10,66 | 6.119.565 |
| 01 ago 2023 | 10,84 | 10,89 | 10,71 | 10,85 | 10,85 | 4.482.200 |
| 31 jul 2023 | 10,81 | 10,94 | 10,81 | 10,88 | 10,88 | 4.078.555 |
| 28 jul 2023 | 10,91 | 10,98 | 10,77 | 10,81 | 10,81 | 6.230.218 |
| 27 jul 2023 | 11,05 | 11,23 | 10,69 | 10,87 | 10,87 | 12.411.943 |
| 26 jul 2023 | 11,10 | 11,18 | 10,91 | 10,99 | 10,99 | 7.067.516 |
| 25 jul 2023 | 11,22 | 11,23 | 11,06 | 11,06 | 11,06 | 4.083.955 |
| 24 jul 2023 | 11,09 | 11,20 | 11,01 | 11,20 | 11,20 | 6.549.490 |
| 21 jul 2023 | 11,24 | 11,35 | 11,16 | 11,16 | 11,16 | 8.653.574 |
| 20 jul 2023 | 11,15 | 11,26 | 11,07 | 11,21 | 11,21 | 6.623.958 |
| 19 jul 2023 | 11,18 | 11,19 | 10,99 | 11,10 | 11,10 | 6.534.095 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.