Mercados españoles cerrados

Commerzbank AG (CBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,10+0,21 (+1,51%)
Al cierre: 05:42PM CEST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202414,0214,2113,9414,1014,103.970.291
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
29 abr 202414,2014,3213,7313,7413,405.081.349
26 abr 202414,1514,3114,1014,1013,754.919.372
25 abr 202413,9814,2813,8214,0613,707.041.569
24 abr 202413,9414,0213,8113,8513,515.051.875
23 abr 202413,6013,9213,5813,8813,535.479.981
22 abr 202413,4813,5913,3513,5113,173.904.688
19 abr 202413,2413,4113,1713,3813,044.750.241
18 abr 202413,1513,3613,1013,3613,034.912.855
17 abr 202412,8613,1112,8413,0412,714.017.011
16 abr 202412,7112,8912,6312,8012,483.738.820
15 abr 202413,0013,1312,8412,9012,586.250.178
12 abr 202413,0513,1912,9112,9512,636.211.978
11 abr 202413,5213,5912,9613,0112,689.290.124
10 abr 202413,3713,6113,2213,5513,217.794.155
09 abr 202413,4413,4713,2713,3012,974.226.985
08 abr 202413,3113,4913,2713,4413,105.376.749
05 abr 202413,2013,3013,0213,3012,966.845.613
04 abr 202413,3613,5113,3213,4113,075.701.906
03 abr 202412,7413,4412,6113,2812,9512.145.162
02 abr 202412,7013,0812,7012,7012,3811.034.253
28 mar 202412,7612,8512,6812,7312,417.677.580
27 mar 202412,6512,8512,6112,7312,426.298.032
26 mar 202412,6012,7112,6012,6412,324.038.406
25 mar 202412,5012,6512,4412,5912,274.580.911
22 mar 202412,4412,6412,4012,4712,165.603.684
21 mar 202412,3312,5012,3012,4512,148.384.107
20 mar 202412,3112,3412,1512,3112,004.437.351
19 mar 202411,9012,4111,8612,3011,999.957.411
18 mar 202411,9111,9711,8511,8811,584.109.947
15 mar 202411,7712,0211,7711,9311,6311.952.673
14 mar 202411,6511,9411,6411,7411,459.595.263
13 mar 202411,5211,8111,4511,6111,328.966.340
12 mar 202411,2511,5911,2211,5011,219.347.756
11 mar 202411,0911,2211,0711,2210,933.914.158
08 mar 202411,0911,2411,0311,1410,866.476.540
07 mar 202410,7211,0910,6911,0610,7810.837.728
06 mar 202410,9210,9810,6810,7010,447.698.083
05 mar 202410,6610,9010,6310,8910,629.409.668
04 mar 202410,8010,8110,6710,6910,438.172.832
01 mar 202410,7210,8710,6510,8610,596.592.123
29 feb 202410,8810,9010,6910,6910,438.391.994
28 feb 202410,8710,9410,8310,8610,594.573.689
27 feb 202410,7410,8610,6810,8610,596.267.035
26 feb 202410,7210,8210,5710,7410,487.512.842
23 feb 202410,7210,8010,6510,7210,459.996.997
22 feb 202410,6510,8510,6510,7010,4310.104.493
21 feb 202410,6010,7210,5610,5710,308.935.384
20 feb 202410,7110,8710,5610,6010,348.711.129
19 feb 202410,7710,8910,5310,7310,467.904.714
16 feb 202411,1111,1510,7310,8210,5513.032.235
15 feb 202410,8011,0710,4811,0610,7825.281.336
14 feb 202410,4910,6010,4410,4810,228.155.357
13 feb 202410,6510,6710,4410,5110,248.267.376
12 feb 202410,4210,6310,4110,5810,317.489.245
09 feb 202410,2710,4410,2710,4010,137.659.409
08 feb 202410,3610,3810,1510,2810,029.251.068
07 feb 202410,8210,8610,2910,3810,1217.833.369
06 feb 202410,7611,0810,7110,7410,4710.192.309
05 feb 202410,7810,9310,6510,7110,449.179.250
02 feb 202410,6510,8110,5710,6910,4210.930.309
01 feb 202410,6010,7610,5210,5610,3011.063.776
31 ene 202410,7210,8510,6310,6810,417.139.441
30 ene 202410,5710,7310,5510,7010,445.867.687
29 ene 202410,7010,7810,5610,5710,316.052.173
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...