Mercados españoles abiertos en 1 hr 44 mins

Commerzbank AG (CBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,60-0,03 (-0,19%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 202415,6515,7715,1715,6015,608.283.460
13 sept 202415,0615,6514,8715,6315,6313.130.738
12 sept 202415,1315,1914,6315,0015,0012.719.356
11 sept 202414,1915,2214,0614,6914,6929.038.978
10 sept 202412,9413,0312,5012,6012,604.000.211
09 sept 202412,7713,0512,7712,9012,903.515.462
06 sept 202412,8313,0112,6412,7012,704.178.316
05 sept 202412,5913,0312,5112,8812,886.033.042
04 sept 202412,5312,9812,5112,7312,736.352.867
03 sept 202413,4213,5212,9613,0913,095.927.408
02 sept 202413,3913,4713,2313,4113,413.085.187
30 ago 202413,2713,4013,2413,3813,386.747.134
29 ago 202413,2313,4013,2213,2613,263.722.881
28 ago 202413,2513,3513,1713,2613,262.761.246
27 ago 202413,0913,2313,0713,2213,222.349.061
26 ago 202413,0313,1012,9813,0613,061.384.689
23 ago 202413,0113,2213,0013,1013,103.762.519
22 ago 202412,7613,0112,6512,9812,985.170.146
21 ago 202412,6512,8012,6012,7112,712.633.337
20 ago 202412,7812,8812,5612,6212,62-
19 ago 202412,8012,9512,7712,7712,773.328.822
16 ago 202412,6512,8012,6012,7612,764.393.809
15 ago 202412,3612,7712,2712,6912,695.758.952
14 ago 202412,3512,3912,2812,3112,313.218.653
13 ago 202412,4712,5212,2012,3112,314.394.157
12 ago 202412,3912,5712,3112,4212,425.050.844
09 ago 202412,3312,3712,1112,3112,315.951.175
08 ago 202412,6112,6112,2312,3012,309.322.096
07 ago 202412,8212,8812,3812,6912,6914.355.817
06 ago 202413,5313,6013,1113,1813,185.589.071
05 ago 202412,9413,3312,8113,2813,286.946.830
02 ago 202414,0014,1913,4413,6113,6110.385.883
01 ago 202415,0715,1014,2714,2714,276.831.609
31 jul 202415,2215,2214,9115,0915,093.896.281
30 jul 202414,8415,2514,7815,0715,072.694.585
29 jul 202415,1415,2014,8514,8814,883.308.375
26 jul 202415,3015,3114,9915,0615,063.034.723
25 jul 202415,2215,2914,8415,2515,255.145.980
24 jul 202415,5015,5115,0315,3415,345.103.022
23 jul 202415,5615,6615,4415,5215,522.917.393
22 jul 202415,4315,6115,3615,5815,584.196.118
19 jul 202415,2215,5115,1315,2315,234.920.665
18 jul 202415,0015,3614,9815,3615,365.750.221
17 jul 202414,9315,0614,8014,9314,933.683.685
16 jul 202414,4614,9414,2714,9014,905.848.372
15 jul 202414,5014,5114,2414,4214,423.078.594
12 jul 202414,5614,6314,4614,5114,513.083.558
11 jul 202414,7114,7714,4914,5614,564.465.075
10 jul 202414,6414,7014,4114,6314,633.680.778
09 jul 202414,7014,7714,5014,5914,593.134.446
08 jul 202414,6915,0114,6114,7714,774.354.724
05 jul 202414,6914,8114,6214,7314,733.112.298
04 jul 202414,6114,8014,5914,6714,671.994.439
03 jul 202414,6314,8214,5314,5814,583.314.255
02 jul 202414,5714,9114,5014,5214,523.956.809
01 jul 202414,5014,7014,4314,6014,604.877.765
28 jun 202414,2514,3114,0614,1914,193.503.789
27 jun 202414,1914,3514,1314,1314,133.088.654
26 jun 202414,2514,2614,0114,1614,162.796.765
25 jun 202414,3214,3214,0614,2114,213.199.597
24 jun 202414,0814,2313,9714,2314,233.176.655
21 jun 202414,2714,2713,9014,0314,039.522.401
20 jun 202414,1114,2714,0314,2714,273.086.151
19 jun 202414,1514,2013,9614,0914,092.807.499
18 jun 202413,9013,9013,9013,9013,90-
17 jun 202413,8513,9313,4913,9013,905.617.569
14 jun 202414,3914,4013,4613,7713,7711.517.564
13 jun 202414,7014,7614,2414,4014,404.904.381
12 jun 202414,9315,0214,5814,7314,734.992.727
11 jun 202415,4015,4014,7414,8414,845.720.343
10 jun 202415,5715,5715,2115,3515,353.144.927
07 jun 202415,2915,6515,2215,5715,575.256.901
06 jun 202414,8915,3814,6315,2815,285.629.885
05 jun 202414,9614,9814,7014,8214,824.213.360
04 jun 202415,3815,3814,8314,9514,957.726.673
03 jun 202415,4415,5115,2615,3915,394.027.026
31 may 202415,7115,7215,3715,5415,547.664.259
30 may 202415,3815,7415,3515,7015,704.311.675
29 may 202415,7115,7115,2515,4015,404.573.784
28 may 202415,6015,7415,5615,7415,743.328.207
27 may 202415,7015,7115,4815,5915,592.522.323
24 may 202415,5015,6615,2115,6615,663.721.790
23 may 202415,6215,6515,2815,5715,574.778.909
22 may 202415,6015,8215,5515,5515,553.574.715
21 may 202415,6615,6615,4515,6515,655.708.741
20 may 202415,6115,6115,4415,6015,602.637.425
17 may 202415,2315,5415,1115,4715,476.121.981
16 may 202415,0315,2614,8715,1615,165.432.800
15 may 202414,6215,1514,2815,0615,0611.478.483
14 may 202413,9614,3313,9614,3214,327.507.437
13 may 202414,0214,1813,8613,8813,887.152.377
10 may 202414,0614,1813,9714,0114,017.254.341
09 may 202414,1114,2213,9913,9913,993.577.303
08 may 202414,1914,2213,9914,0914,093.389.077
07 may 202413,9414,1913,9114,1914,195.407.636
06 may 202413,7113,8813,6413,8513,852.716.777
03 may 202414,0414,1513,5913,7213,726.188.754
02 may 202413,7314,0113,7113,9313,934.865.528
02 may 20240.35 Dividendo
30 abr 202413,8214,0613,5813,9613,616.656.341
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...