Mercados españoles cerrados en 4 hrs 20 min

Commerzbank AG (CBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,0120-0,0780 (-1,91%)
A partir del 12:55PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 20204,09804,13103,99004,01204,01202.532.031
24 sept. 20204,04404,19003,98704,09004,09006.714.902
23 sept. 20204,26004,34904,12504,12604,12607.276.903
22 sept. 20204,27204,34704,18904,23604,23606.065.483
21 sept. 20204,43004,43004,20204,23904,239011.004.976
18 sept. 2020------
17 sept. 20204,68304,70104,60704,62604,62606.937.254
16 sept. 20204,68004,76404,60004,75904,75907.120.895
15 sept. 20204,79304,80904,61304,67104,67107.907.174
14 sept. 20204,89004,89304,71004,78504,78508.340.736
11 sept. 20204,95304,96404,82504,83804,83805.458.971
10 sept. 20204,92705,06004,85204,95304,95305.840.729
09 sept. 20204,82804,92204,76304,91204,91206.188.378
08 sept. 20205,05405,09404,84704,84704,84708.534.964
07 sept. 20205,23405,35005,01005,03605,03608.161.320
04 sept. 20204,78005,18204,72605,15005,150026.319.393
03 sept. 20204,80004,89304,69004,72304,72306.333.605
02 sept. 20204,88304,92404,73704,74604,74606.724.597
01 sept. 20204,91804,93004,74804,86404,86407.269.059
31 ago. 20205,00005,05804,85004,86304,86306.905.363
28 ago. 20204,86705,02604,85304,97104,971011.460.985
27 ago. 20204,86904,86904,75604,83904,83905.389.416
26 ago. 20204,75904,95604,73004,87904,87908.779.655
25 ago. 20204,77904,85004,73104,75104,75105.409.189
24 ago. 20204,64804,72004,59604,72004,72005.365.964
21 ago. 20204,62104,68704,53604,60004,60005.577.729
20 ago. 20204,70104,71804,59704,61104,61106.173.957
19 ago. 20204,68204,78604,67004,78604,78603.661.535
18 ago. 20204,68504,77304,63604,69004,69003.904.942
17 ago. 20204,72004,81704,70604,72004,72003.155.438
14 ago. 20204,78904,81104,65204,78304,78306.298.085
13 ago. 20204,90004,93604,79704,79704,79706.497.552
12 ago. 20204,89705,02204,87904,91804,91809.727.552
11 ago. 20204,89104,94404,82204,89404,89409.009.469
10 ago. 20204,82004,86304,76504,83804,83805.649.164
07 ago. 20204,79504,82804,68604,77004,77005.333.541
06 ago. 20204,76004,90804,70004,79804,798010.327.956
05 ago. 20204,61704,81504,58504,75904,759014.610.512
04 ago. 20204,50504,60304,44204,53804,53806.704.292
03 ago. 20204,34404,45204,30704,45204,45207.233.876
31 jul. 20204,30004,46004,30004,34904,34907.401.738
30 jul. 20204,50004,50804,22004,30504,305011.109.068
29 jul. 20204,58004,61004,43604,50904,50905.733.128
28 jul. 20204,57004,62604,52004,57504,57506.574.759
27 jul. 20204,58004,65104,52404,55204,55207.232.160
24 jul. 20204,45904,63104,44904,58504,58508.714.031
23 jul. 20204,62004,64304,51204,52504,52506.886.202
22 jul. 20204,69804,76204,59004,61004,610010.080.931
21 jul. 20204,67004,85904,65004,67104,671014.417.429
20 jul. 2020------
17 jul. 20204,72504,72904,57204,63504,635012.002.889
16 jul. 20204,68904,75604,66504,71804,718011.098.248
15 jul. 20204,66904,77204,58404,70804,708012.733.546
14 jul. 20204,50004,67604,47204,63904,639013.299.046
13 jul. 20204,66604,71804,49304,53304,53309.947.864
10 jul. 20204,29804,56004,25604,55404,55409.935.214
09 jul. 20204,59004,61904,34204,35004,350010.520.279
08 jul. 20204,54104,61404,48504,55104,55109.923.684
07 jul. 20204,51804,66104,43004,59404,594020.825.102
06 jul. 20204,28004,48304,26204,43604,436018.190.195
03 jul. 20204,16004,19604,05604,12704,12707.325.051
02 jul. 20204,04004,20703,99604,12904,129012.526.664
01 jul. 20203,95004,02003,88303,96003,96008.646.959
30 jun. 20203,96003,99903,88903,96703,96709.024.693
29 jun. 20203,75503,97803,74603,96703,967010.396.717
26 jun. 20203,97003,97003,75503,75503,75509.670.052
25 jun. 20203,74703,92703,72903,92203,922013.194.904
24 jun. 20204,01104,11003,77703,78203,782010.817.424
23 jun. 20203,89004,12103,87004,02404,024013.070.081
22 jun. 20203,80503,88003,72503,85603,85609.891.273
19 jun. 20204,01004,05403,85203,85203,852024.579.231
18 jun. 20204,20004,33703,87903,92403,924024.385.590
17 jun. 20204,29104,37604,18804,23104,231011.469.808
16 jun. 20204,35004,38804,19704,28304,283016.456.200
15 jun. 20203,95204,16803,92104,13504,135012.829.179
12 jun. 20204,00104,32203,96604,16004,160015.296.892
11 jun. 20204,11104,24804,03004,04404,044016.301.541
10 jun. 20204,49004,61904,32304,38004,380014.096.181
09 jun. 20204,72004,74504,27504,40104,401022.048.673
08 jun. 20204,42004,77404,40204,66004,660023.840.327
05 jun. 20204,09204,42704,08904,42704,427028.329.423
04 jun. 20203,84604,01403,75903,97303,973020.977.811
03 jun. 20203,86403,93603,83603,91003,910014.083.998
02 jun. 20203,62003,84203,58003,77503,775015.745.312
29 may. 20203,62103,67703,49603,50103,501016.296.812
28 may. 20203,85003,88503,69603,76303,763015.294.714
27 may. 20203,57003,83703,57003,73703,737023.013.293
26 may. 20203,38003,54803,36103,53803,538016.770.547
25 may. 20203,38503,38503,26503,33603,33608.128.671
22 may. 20203,22003,39003,18903,30403,304012.752.094
21 may. 20203,30003,36503,24803,29203,29208.669.029
20 may. 20203,25003,38403,17903,37803,378014.782.977
19 may. 20203,21003,27803,16303,27803,278021.979.949
18 may. 20202,95003,13102,92003,11703,117020.177.883
15 may. 20203,00703,05702,84302,88302,883021.911.504
14 may. 20202,97603,01902,81402,95502,955023.410.763
13 may. 20203,15103,18002,98602,98602,986020.913.270
12 may. 20203,17303,27103,13803,21403,214011.174.008
11 may. 20203,28003,38003,15303,20303,203015.158.710
08 may. 20203,26303,28703,17503,24403,244012.163.564
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines