Mercados españoles cerrados en 6 hrs 13 min
IBEX 35
9.460,60 +32,60 (+0,35%) Euro Stoxx 50
4.177,85 +3,19 (+0,08%) Dólar/Euro
1,0562 -0,0013 (-0,13%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.853,30 -12,80 (-0,69%) Bitcoin EUR
26.818,08 +1.091,92 (+4,24%)
Commerzbank AG (CBK.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:02AM CEST. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 10,77 | 10,87 | 10,64 | 10,83 | 10,83 | 2.666.508 |
| 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 |
| 18 jul 2023 | 11,24 | 11,26 | 10,89 | 11,15 | 11,15 | 7.458.787 |
| 17 jul 2023 | 11,13 | 11,23 | 10,98 | 11,14 | 11,14 | 4.996.889 |
| 14 jul 2023 | 11,24 | 11,33 | 11,05 | 11,05 | 11,05 | 7.381.386 |
| 13 jul 2023 | 10,94 | 11,28 | 10,87 | 11,23 | 11,23 | 9.404.370 |
| 12 jul 2023 | 10,95 | 10,98 | 10,81 | 10,91 | 10,91 | 7.310.835 |
| 11 jul 2023 | 10,50 | 10,94 | 10,44 | 10,88 | 10,88 | 13.454.389 |
| 10 jul 2023 | 10,26 | 10,60 | 10,21 | 10,49 | 10,49 | 8.877.159 |
| 07 jul 2023 | 10,02 | 10,30 | 9,99 | 10,30 | 10,30 | 6.128.136 |
| 06 jul 2023 | 10,15 | 10,23 | 9,98 | 10,04 | 10,04 | 6.337.029 |
| 05 jul 2023 | 10,10 | 10,45 | 10,05 | 10,22 | 10,22 | 11.385.939 |
| 04 jul 2023 | 10,25 | 10,40 | 10,13 | 10,13 | 10,13 | 4.798.289 |
| 03 jul 2023 | 10,22 | 10,34 | 10,18 | 10,22 | 10,22 | 4.774.640 |
| 30 jun 2023 | 10,05 | 10,23 | 10,03 | 10,15 | 10,15 | 6.876.873 |
| 29 jun 2023 | 9,84 | 10,02 | 9,81 | 9,98 | 9,98 | 5.395.229 |
| 28 jun 2023 | 9,82 | 9,91 | 9,72 | 9,82 | 9,82 | 4.706.809 |
| 27 jun 2023 | 9,66 | 9,80 | 9,60 | 9,80 | 9,80 | 6.586.602 |
| 26 jun 2023 | 9,50 | 9,62 | 9,19 | 9,59 | 9,59 | 8.945.944 |
| 23 jun 2023 | 10,14 | 10,15 | 9,52 | 9,62 | 9,62 | 16.922.453 |
| 22 jun 2023 | 10,29 | 10,29 | 9,98 | 10,23 | 10,23 | 8.412.246 |
| 21 jun 2023 | 10,19 | 10,43 | 10,18 | 10,40 | 10,40 | 6.859.393 |
| 20 jun 2023 | 10,19 | 10,31 | 10,15 | 10,19 | 10,19 | 6.727.417 |
| 19 jun 2023 | 10,22 | 10,34 | 10,18 | 10,23 | 10,23 | 5.662.434 |
| 16 jun 2023 | 10,19 | 10,31 | 9,93 | 10,25 | 10,25 | 18.123.586 |
| 15 jun 2023 | 10,18 | 10,22 | 9,97 | 10,12 | 10,12 | 9.642.592 |
| 14 jun 2023 | 10,10 | 10,28 | 9,95 | 10,19 | 10,19 | 10.575.128 |
| 13 jun 2023 | 10,07 | 10,16 | 9,95 | 10,09 | 10,09 | 9.869.158 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 9,90 | 10,03 | 9,73 | 9,82 | 9,82 | 7.252.514 |
| 08 jun 2023 | 9,93 | 9,98 | 9,78 | 9,88 | 9,88 | 6.258.470 |
| 07 jun 2023 | 9,68 | 9,86 | 9,55 | 9,82 | 9,82 | - |
| 06 jun 2023 | 9,46 | 9,66 | 9,35 | 9,62 | 9,62 | 7.478.333 |
| 05 jun 2023 | 9,64 | 9,73 | 9,33 | 9,50 | 9,50 | 6.908.296 |
| 02 jun 2023 | 9,54 | 9,59 | 9,41 | 9,58 | 9,58 | 7.238.886 |
| 01 jun 2023 | - | - | - | - | - | - |
| 01 jun 2023 | 0.2 Dividendo | |||||
| 31 may 2023 | 9,57 | 9,74 | 9,40 | 9,40 | 9,20 | 10.852.554 |
| 30 may 2023 | 9,72 | 9,83 | 9,58 | 9,62 | 9,41 | 5.269.341 |
| 29 may 2023 | 9,85 | 9,94 | 9,64 | 9,74 | 9,53 | 2.719.095 |
| 26 may 2023 | 9,81 | 9,85 | 9,50 | 9,73 | 9,52 | 6.673.616 |
| 25 may 2023 | 9,71 | 9,83 | 9,58 | 9,73 | 9,53 | 5.853.318 |
| 24 may 2023 | 9,90 | 9,92 | 9,66 | 9,70 | 9,49 | 6.022.519 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 9,75 | 10,16 | 9,75 | 10,02 | 9,81 | 7.626.135 |
| 19 may 2023 | 9,77 | 9,97 | 9,60 | 9,79 | 9,58 | 11.568.890 |
| 18 may 2023 | 9,58 | 10,05 | 9,55 | 9,92 | 9,71 | 12.000.302 |
| 17 may 2023 | 9,55 | 9,59 | 9,11 | 9,51 | 9,30 | 31.412.696 |
| *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.
